Pakistan PVC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.250 | 8.800 | 7.250 | 7.260 | 7.260 | 6,142 |
| 2025-04-23 | 8.980 | 8.980 | 8.150 | 8.210 | 8.210 | 7,226 |
| 2025-04-21 | 8.330 | 8.330 | 8.100 | 8.100 | 8.100 | 55 |
| 2025-04-16 | 8.010 | 8.240 | 8.010 | 8.100 | 8.100 | 5,370 |
| 2025-04-15 | 8.790 | 8.890 | 8.110 | 8.790 | 8.790 | 10 |
| 2025-04-11 | 8.320 | 8.790 | 8.320 | 8.790 | 8.790 | 139 |
| 2025-04-10 | 9.000 | 9.000 | 8.260 | 8.790 | 8.790 | 693 |
| 2025-04-09 | 8.240 | 9.000 | 8.240 | 9.000 | 9.000 | 2,502 |
| 2025-04-08 | 9.280 | 9.280 | 8.880 | 9.230 | 9.230 | 2,455 |
| 2025-04-07 | 9.000 | 9.280 | 8.660 | 9.280 | 9.280 | 30 |
| 2025-04-04 | 8.300 | 9.290 | 7.610 | 9.280 | 9.280 | 1,515 |
| 2025-04-03 | 7.510 | 8.300 | 7.510 | 8.300 | 8.300 | 5 |
| 2025-03-27 | 8.500 | 8.500 | 7.950 | 8.300 | 8.300 | 2 |
| 2025-03-26 | 8.300 | 8.300 | 7.660 | 8.300 | 8.300 | 10,947 |
| 2025-03-25 | 8.400 | 8.400 | 7.770 | 7.770 | 7.770 | 437 |
| 2025-03-24 | 9.000 | 9.000 | 7.710 | 7.770 | 7.770 | 5,236 |
| 2025-03-21 | 8.500 | 8.500 | 8.100 | 8.100 | 8.100 | 45 |
| 2025-03-19 | 8.100 | 8.490 | 8.100 | 8.100 | 8.100 | 501 |
| 2025-03-18 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 1,500 |
| 2025-03-17 | 8.480 | 8.480 | 7.600 | 7.940 | 7.940 | 105 |
| 2025-03-14 | 9.200 | 9.200 | 7.510 | 7.940 | 7.940 | 32,005 |
| 2025-03-13 | 9.000 | 9.000 | 8.200 | 8.210 | 8.210 | 505 |
| 2025-03-12 | 8.950 | 8.990 | 8.140 | 8.540 | 8.540 | 3,517 |
| 2025-03-11 | 9.920 | 9.920 | 8.120 | 8.970 | 8.970 | 157,227 |
| 2025-03-10 | 9.000 | 9.010 | 8.950 | 9.000 | 9.000 | 627 |
| 2025-03-07 | 8.010 | 9.050 | 8.010 | 8.010 | 8.010 | 1,502 |
| 2025-03-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 502 |
| 2025-03-03 | 9.000 | 9.100 | 9.000 | 9.000 | 9.000 | 6,682 |
| 2025-02-27 | 9.150 | 9.150 | 9.000 | 9.000 | 9.000 | 900 |
| 2025-02-26 | 8.900 | 9.800 | 8.900 | 9.010 | 9.010 | 301 |
| 2025-02-25 | 9.000 | 9.840 | 9.000 | 9.010 | 9.010 | 9,020 |
| 2025-02-24 | 9.650 | 9.650 | 9.000 | 9.020 | 9.020 | 1,002 |
| 2025-02-21 | 7.840 | 9.800 | 7.830 | 9.740 | 9.740 | 6,615 |
| 2025-02-20 | 10.090 | 10.090 | 8.820 | 8.820 | 8.820 | 505 |
| 2025-02-19 | 9.700 | 9.700 | 8.410 | 9.390 | 9.390 | 4,417 |
| 2025-02-18 | 9.780 | 9.780 | 8.710 | 8.880 | 8.880 | 1,834 |
| 2025-02-17 | 9.800 | 9.800 | 9.060 | 9.210 | 9.210 | 8,765 |
| 2025-02-14 | 8.610 | 10.080 | 8.610 | 10.070 | 10.070 | 16,131 |
| 2025-02-13 | 9.180 | 9.750 | 8.350 | 9.610 | 9.610 | 1,447 |
| 2025-02-12 | 9.000 | 9.000 | 8.800 | 8.990 | 8.990 | 3,861 |
| 2025-02-11 | 9.710 | 9.710 | 8.800 | 9.370 | 9.370 | 152,367 |
| 2025-02-10 | 10.480 | 10.480 | 9.530 | 9.530 | 9.530 | 407 |
| 2025-02-07 | 9.500 | 10.420 | 9.500 | 9.530 | 9.530 | 11,061 |
| 2025-02-06 | 10.860 | 10.860 | 9.340 | 9.420 | 9.420 | 1,005 |
| 2025-02-04 | 10.500 | 10.500 | 9.610 | 10.220 | 10.220 | 400 |
| 2025-02-03 | 9.260 | 10.990 | 9.260 | 10.220 | 10.220 | 207 |
| 2025-01-31 | 10.990 | 11.100 | 9.510 | 10.220 | 10.220 | 304 |
| 2025-01-29 | 10.410 | 10.410 | 10.100 | 10.220 | 10.220 | 2,397 |
| 2025-01-27 | 10.870 | 11.100 | 10.610 | 11.090 | 11.090 | 2,112 |
| 2025-01-24 | 11.890 | 11.900 | 11.000 | 11.400 | 11.400 | 21,000 |
| 2025-01-23 | 11.090 | 11.090 | 10.320 | 10.830 | 10.830 | 1,497 |
| 2025-01-22 | 11.000 | 11.000 | 10.260 | 10.960 | 10.960 | 22 |
| 2025-01-21 | 9.860 | 11.350 | 9.860 | 10.960 | 10.960 | 12,995 |
| 2025-01-20 | 9.420 | 11.000 | 9.420 | 10.540 | 10.540 | 46,316 |
| 2025-01-17 | 10.430 | 10.430 | 9.410 | 10.000 | 10.000 | 7,226 |
| 2025-01-16 | 9.610 | 10.440 | 9.610 | 10.010 | 10.010 | 2,600 |
| 2025-01-15 | 10.890 | 10.890 | 9.360 | 10.370 | 10.370 | 3,156 |
| 2025-01-14 | 9.250 | 11.090 | 9.250 | 10.380 | 10.380 | 103,785 |
| 2025-01-13 | 10.790 | 10.800 | 10.060 | 10.080 | 10.080 | 6,583 |
| 2025-01-10 | 11.200 | 11.200 | 9.660 | 9.820 | 9.820 | 11,909 |
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.