Pakistan PVC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 16.990 | 18.500 | 16.070 | 16.140 | 16.140 | 5,600 |
| 2025-10-20 | 16.150 | 16.850 | 16.010 | 16.850 | 16.850 | 2,005 |
| 2025-10-17 | 16.700 | 16.730 | 15.500 | 15.710 | 15.710 | 889 |
| 2025-10-16 | 17.000 | 17.490 | 15.100 | 15.210 | 15.210 | 3,038 |
| 2025-10-15 | 17.950 | 17.950 | 16.050 | 16.510 | 16.510 | 2,005 |
| 2025-10-14 | 15.400 | 17.000 | 15.400 | 16.660 | 16.660 | 3,223 |
| 2025-10-13 | 16.400 | 16.510 | 16.400 | 16.510 | 16.510 | 33 |
| 2025-10-10 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 127 |
| 2025-10-09 | 16.020 | 16.800 | 16.020 | 16.510 | 16.510 | 3,614 |
| 2025-10-08 | 17.360 | 17.360 | 15.600 | 16.300 | 16.300 | 44,156 |
| 2025-10-07 | 17.700 | 17.700 | 17.110 | 17.110 | 17.110 | 524 |
| 2025-10-06 | 17.980 | 17.980 | 17.000 | 17.110 | 17.110 | 3,303 |
| 2025-10-03 | 18.390 | 18.390 | 16.260 | 18.140 | 18.140 | 2,569 |
| 2025-10-02 | 18.800 | 18.800 | 16.810 | 17.140 | 17.140 | 7,177 |
| 2025-10-01 | 17.470 | 18.800 | 17.470 | 18.100 | 18.100 | 4,006 |
| 2025-09-30 | 18.650 | 19.800 | 18.150 | 18.490 | 18.490 | 10,024 |
| 2025-09-29 | 18.040 | 20.000 | 18.040 | 19.810 | 19.810 | 4,209 |
| 2025-09-26 | 20.830 | 20.830 | 18.850 | 19.400 | 19.400 | 2,260 |
| 2025-09-25 | 19.010 | 21.000 | 18.020 | 19.840 | 19.840 | 39,463 |
| 2025-09-24 | 18.630 | 20.490 | 18.630 | 19.840 | 19.840 | 41,912 |
| 2025-09-23 | 19.520 | 20.350 | 18.610 | 18.630 | 18.630 | 16,142 |
| 2025-09-22 | 21.500 | 21.500 | 19.000 | 19.090 | 19.090 | 44,375 |
| 2025-09-19 | 20.010 | 20.570 | 17.010 | 20.520 | 20.520 | 81,820 |
| 2025-09-18 | 17.000 | 18.700 | 17.000 | 18.700 | 18.700 | 39,061 |
| 2025-09-17 | 16.510 | 17.500 | 16.510 | 17.000 | 17.000 | 5,790 |
| 2025-09-16 | 17.000 | 18.740 | 16.540 | 17.280 | 17.280 | 30,998 |
| 2025-09-15 | 17.400 | 18.590 | 16.360 | 17.040 | 17.040 | 3,903 |
| 2025-09-12 | 19.000 | 19.000 | 17.360 | 17.400 | 17.400 | 13,311 |
| 2025-09-11 | 18.500 | 19.200 | 16.550 | 17.800 | 17.800 | 27,055 |
| 2025-09-10 | 17.000 | 18.900 | 17.000 | 18.200 | 18.200 | 42,010 |
| 2025-09-09 | 16.690 | 17.520 | 15.260 | 17.210 | 17.210 | 15,838 |
| 2025-09-08 | 16.500 | 16.500 | 15.120 | 15.930 | 15.930 | 9,461 |
| 2025-09-05 | 16.000 | 16.750 | 15.700 | 16.010 | 16.010 | 21,894 |
| 2025-09-04 | 16.200 | 16.400 | 15.810 | 16.230 | 16.230 | 29,819 |
| 2025-09-03 | 15.600 | 16.100 | 15.600 | 16.040 | 16.040 | 7,777 |
| 2025-09-02 | 16.000 | 16.100 | 15.300 | 15.480 | 15.480 | 7,239 |
| 2025-09-01 | 15.300 | 16.090 | 14.850 | 15.200 | 15.200 | 4,333 |
| 2025-08-29 | 15.990 | 16.290 | 15.100 | 15.140 | 15.140 | 7,369 |
| 2025-08-28 | 16.500 | 16.500 | 15.000 | 15.630 | 15.630 | 12,038 |
| 2025-08-27 | 17.150 | 17.190 | 16.000 | 16.480 | 16.480 | 1,731 |
| 2025-08-26 | 17.400 | 17.440 | 16.800 | 17.140 | 17.140 | 7,234 |
| 2025-08-25 | 17.500 | 17.700 | 16.800 | 17.480 | 17.480 | 40,711 |
| 2025-08-22 | 21.520 | 21.520 | 17.600 | 17.770 | 17.770 | 154,945 |
| 2025-08-21 | 19.560 | 19.560 | 18.000 | 19.560 | 19.560 | 47,033 |
| 2025-08-20 | 17.700 | 17.780 | 17.670 | 17.780 | 17.780 | 35,193 |
| 2025-08-19 | 15.750 | 16.160 | 15.750 | 16.160 | 16.160 | 98,133 |
| 2025-08-18 | 13.000 | 14.690 | 12.680 | 14.690 | 14.690 | 56,957 |
| 2025-08-15 | 13.200 | 13.490 | 12.480 | 13.350 | 13.350 | 1,516 |
| 2025-08-13 | 12.510 | 13.280 | 12.500 | 13.200 | 13.200 | 9,758 |
| 2025-08-12 | 12.100 | 13.220 | 11.800 | 13.190 | 13.190 | 21,254 |
| 2025-08-08 | 13.040 | 13.040 | 12.200 | 13.040 | 13.040 | 92 |
| 2025-08-07 | 12.020 | 13.050 | 12.010 | 13.040 | 13.040 | 15,176 |
| 2025-08-06 | 12.140 | 12.950 | 12.050 | 12.860 | 12.860 | 25,300 |
| 2025-08-05 | 13.980 | 13.980 | 11.910 | 12.410 | 12.410 | 92,034 |
| 2025-08-04 | 12.990 | 13.250 | 11.410 | 12.950 | 12.950 | 93,457 |
| 2025-08-01 | 12.980 | 13.290 | 12.030 | 12.050 | 12.050 | 6,504 |
| 2025-07-31 | 12.500 | 12.890 | 12.070 | 12.080 | 12.080 | 9,351 |
| 2025-07-30 | 12.890 | 12.890 | 12.200 | 12.200 | 12.200 | 550 |
| 2025-07-29 | 13.990 | 13.990 | 12.500 | 13.010 | 13.010 | 38,888 |
| 2025-07-28 | 12.700 | 12.910 | 11.110 | 12.910 | 12.910 | 97,686 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.