Pakistan PVC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12.000 | 12.590 | 11.620 | 11.740 | 11.740 | 7,052 |
| 2025-07-24 | 12.830 | 13.500 | 12.000 | 12.010 | 12.010 | 40,890 |
| 2025-07-23 | 10.810 | 12.790 | 10.810 | 12.790 | 12.790 | 59,942 |
| 2025-07-22 | 11.050 | 12.900 | 11.050 | 11.630 | 11.630 | 16,674 |
| 2025-07-21 | 12.800 | 12.800 | 11.240 | 11.910 | 11.910 | 3,594 |
| 2025-07-18 | 13.340 | 13.340 | 11.270 | 11.780 | 11.780 | 5,236 |
| 2025-07-17 | 11.250 | 13.440 | 11.250 | 12.130 | 12.130 | 5,584 |
| 2025-07-16 | 13.400 | 13.400 | 12.020 | 12.490 | 12.490 | 7,208 |
| 2025-07-15 | 13.000 | 13.350 | 11.620 | 12.870 | 12.870 | 70,459 |
| 2025-07-14 | 11.840 | 12.530 | 11.840 | 12.530 | 12.530 | 64,443 |
| 2025-07-11 | 11.100 | 11.390 | 10.040 | 11.390 | 11.390 | 43,270 |
| 2025-07-10 | 10.350 | 11.470 | 10.350 | 10.350 | 10.350 | 4,021 |
| 2025-07-09 | 10.010 | 11.350 | 10.010 | 11.000 | 11.000 | 19,379 |
| 2025-07-08 | 10.250 | 11.240 | 10.060 | 10.870 | 10.870 | 27,139 |
| 2025-07-07 | 11.000 | 11.000 | 9.240 | 10.530 | 10.530 | 17,878 |
| 2025-07-04 | 11.000 | 11.000 | 10.080 | 10.260 | 10.260 | 17,282 |
| 2025-07-03 | 11.100 | 11.100 | 10.500 | 10.550 | 10.550 | 9,417 |
| 2025-07-02 | 9.500 | 10.110 | 9.500 | 10.110 | 10.110 | 6,963 |
| 2025-07-01 | 10.050 | 10.740 | 9.110 | 9.110 | 9.110 | 4,003 |
| 2025-06-30 | 9.980 | 10.330 | 8.880 | 10.050 | 10.050 | 32,541 |
| 2025-06-27 | 9.810 | 10.150 | 9.170 | 9.540 | 9.540 | 12,110 |
| 2025-06-26 | 9.310 | 11.000 | 9.150 | 9.150 | 9.150 | 5,014 |
| 2025-06-25 | 9.010 | 10.480 | 9.010 | 10.170 | 10.170 | 6,255 |
| 2025-06-24 | 9.000 | 9.780 | 8.590 | 9.780 | 9.780 | 4,725 |
| 2025-06-23 | 9.660 | 9.660 | 8.350 | 8.780 | 8.780 | 2,264 |
| 2025-06-20 | 9.660 | 9.660 | 8.690 | 8.690 | 8.690 | 4 |
| 2025-06-19 | 9.950 | 9.950 | 8.650 | 8.690 | 8.690 | 2,221 |
| 2025-06-18 | 10.380 | 10.510 | 9.150 | 9.220 | 9.220 | 10,891 |
| 2025-06-17 | 10.660 | 10.660 | 9.500 | 9.510 | 9.510 | 2,918 |
| 2025-06-16 | 10.500 | 10.500 | 9.650 | 9.660 | 9.660 | 2,227 |
| 2025-06-13 | 10.500 | 10.500 | 9.510 | 9.540 | 9.540 | 1,821 |
| 2025-06-12 | 10.100 | 10.700 | 9.550 | 9.570 | 9.570 | 7,507 |
| 2025-06-11 | 9.300 | 10.590 | 9.300 | 10.100 | 10.100 | 3,114 |
| 2025-06-10 | 10.900 | 10.900 | 9.240 | 10.060 | 10.060 | 442 |
| 2025-06-05 | 9.410 | 10.990 | 9.410 | 10.060 | 10.060 | 14,049 |
| 2025-06-04 | 10.890 | 11.000 | 10.240 | 10.330 | 10.330 | 24,742 |
| 2025-06-03 | 10.180 | 10.250 | 9.260 | 10.230 | 10.230 | 68,635 |
| 2025-06-02 | 8.250 | 9.250 | 8.250 | 9.250 | 9.250 | 16,614 |
| 2025-05-30 | 8.770 | 9.680 | 8.240 | 8.250 | 8.250 | 1,951 |
| 2025-05-29 | 9.750 | 9.750 | 8.750 | 8.770 | 8.770 | 2,958 |
| 2025-05-27 | 8.110 | 10.000 | 8.110 | 9.200 | 9.200 | 8,599 |
| 2025-05-26 | 9.090 | 9.320 | 9.020 | 9.050 | 9.050 | 13,152 |
| 2025-05-23 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 520 |
| 2025-05-22 | 8.300 | 8.320 | 7.320 | 7.320 | 7.320 | 471 |
| 2025-05-21 | 7.320 | 8.650 | 7.310 | 7.320 | 7.320 | 4,521 |
| 2025-05-20 | 8.640 | 9.000 | 8.000 | 8.210 | 8.210 | 516 |
| 2025-05-19 | 7.410 | 8.850 | 7.410 | 8.640 | 8.640 | 10,571 |
| 2025-05-16 | 8.390 | 8.400 | 7.500 | 8.400 | 8.400 | 5,202 |
| 2025-05-15 | 7.760 | 7.760 | 7.400 | 7.400 | 7.400 | 1 |
| 2025-05-14 | 7.100 | 7.400 | 7.100 | 7.400 | 7.400 | 6 |
| 2025-05-13 | 8.300 | 8.300 | 7.010 | 7.400 | 7.400 | 2 |
| 2025-05-08 | 7.410 | 7.410 | 7.400 | 7.400 | 7.400 | 2,585 |
| 2025-05-07 | 8.490 | 8.490 | 7.580 | 7.590 | 7.590 | 3,334 |
| 2025-05-06 | 8.890 | 8.900 | 7.700 | 8.580 | 8.580 | 8,406 |
| 2025-05-05 | 7.550 | 8.390 | 7.550 | 8.390 | 8.390 | 798 |
| 2025-05-02 | 7.750 | 8.200 | 6.480 | 8.180 | 8.180 | 7,012 |
| 2025-04-30 | 7.150 | 7.750 | 7.020 | 7.470 | 7.470 | 800 |
| 2025-04-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 5,000 |
| 2025-04-28 | 8.560 | 8.900 | 7.610 | 7.720 | 7.720 | 1,164 |
| 2025-04-25 | 7.870 | 8.260 | 7.870 | 8.260 | 8.260 | 6,588 |
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.