Pakistan PVC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 11.770 | 11.790 | 10.160 | 10.180 | 10.180 | 11,116 |
| 2025-01-08 | 12.000 | 12.000 | 10.620 | 10.720 | 10.720 | 536 |
| 2025-01-07 | 12.360 | 12.360 | 11.040 | 11.240 | 11.240 | 53 |
| 2025-01-06 | 12.900 | 12.950 | 11.220 | 11.240 | 11.240 | 2,013 |
| 2025-01-03 | 11.540 | 13.000 | 11.540 | 12.020 | 12.020 | 2,906 |
| 2025-01-02 | 11.220 | 13.000 | 11.150 | 12.780 | 12.780 | 7,332 |
| 2025-01-01 | 12.050 | 12.050 | 10.040 | 11.940 | 11.940 | 6,729 |
| 2024-12-31 | 10.990 | 11.000 | 10.990 | 11.000 | 11.000 | 1,000 |
| 2024-12-30 | 11.330 | 11.340 | 10.120 | 10.130 | 10.130 | 509 |
| 2024-12-27 | 10.310 | 10.310 | 10.300 | 10.310 | 10.310 | 1,001 |
| 2024-12-26 | 11.200 | 11.200 | 10.180 | 10.180 | 10.180 | 112 |
| 2024-12-24 | 11.660 | 11.660 | 9.860 | 10.180 | 10.180 | 1,009 |
| 2024-12-23 | 10.490 | 10.700 | 9.510 | 10.630 | 10.630 | 655 |
| 2024-12-20 | 9.640 | 10.890 | 9.640 | 9.700 | 9.700 | 1,005 |
| 2024-12-19 | 10.160 | 12.000 | 10.160 | 10.510 | 10.510 | 2,375 |
| 2024-12-18 | 11.960 | 11.960 | 11.040 | 11.120 | 11.120 | 4 |
| 2024-12-17 | 11.190 | 11.990 | 11.000 | 11.120 | 11.120 | 504 |
| 2024-12-16 | 12.500 | 12.500 | 11.180 | 11.190 | 11.190 | 504 |
| 2024-12-13 | 11.270 | 13.640 | 11.270 | 11.590 | 11.590 | 1,510 |
| 2024-12-12 | 11.000 | 12.600 | 10.620 | 12.490 | 12.490 | 2,088 |
| 2024-12-11 | 11.900 | 12.000 | 11.070 | 11.590 | 11.590 | 9,748 |
| 2024-12-10 | 10.480 | 11.980 | 10.480 | 10.910 | 10.910 | 1,806 |
| 2024-12-09 | 11.310 | 12.140 | 11.310 | 11.600 | 11.600 | 617 |
| 2024-12-06 | 12.490 | 12.490 | 11.310 | 11.370 | 11.370 | 1,024 |
| 2024-12-05 | 11.480 | 12.000 | 10.640 | 12.000 | 12.000 | 12,112 |
| 2024-12-04 | 11.740 | 12.100 | 10.500 | 11.510 | 11.510 | 18,651 |
| 2024-12-03 | 10.990 | 11.240 | 10.130 | 11.240 | 11.240 | 11,616 |
| 2024-12-02 | 10.990 | 10.990 | 9.110 | 10.220 | 10.220 | 1,510 |
| 2024-11-29 | 10.800 | 10.800 | 9.810 | 10.000 | 10.000 | 3 |
| 2024-11-28 | 8.810 | 10.450 | 8.750 | 10.000 | 10.000 | 3,887 |
| 2024-11-27 | 10.500 | 10.500 | 8.780 | 9.740 | 9.740 | 511 |
| 2024-11-26 | 11.330 | 11.330 | 9.310 | 9.740 | 9.740 | 8,173 |
| 2024-11-25 | 10.240 | 10.330 | 10.240 | 10.330 | 10.330 | 4,550 |
| 2024-11-22 | 10.450 | 10.500 | 9.280 | 9.330 | 9.330 | 1,544 |
| 2024-11-21 | 10.200 | 10.500 | 10.000 | 10.290 | 10.290 | 4,630 |
| 2024-11-20 | 9.810 | 10.500 | 8.810 | 9.680 | 9.680 | 6,938 |
| 2024-11-19 | 9.390 | 10.000 | 9.390 | 9.810 | 9.810 | 6,992 |
| 2024-11-18 | 8.040 | 9.500 | 8.040 | 9.000 | 9.000 | 14 |
| 2024-11-15 | 8.950 | 9.000 | 8.950 | 9.000 | 9.000 | 1,116 |
| 2024-11-14 | 8.000 | 9.400 | 8.000 | 8.000 | 8.000 | 501 |
| 2024-11-12 | 9.000 | 9.000 | 8.830 | 8.830 | 8.830 | 62 |
| 2024-11-11 | 9.800 | 9.980 | 8.760 | 8.830 | 8.830 | 1,842 |
| 2024-11-08 | 8.550 | 10.000 | 8.540 | 9.080 | 9.080 | 1,157 |
| 2024-11-07 | 8.300 | 9.300 | 8.300 | 9.300 | 9.300 | 3,598 |
| 2024-11-06 | 8.310 | 8.310 | 8.300 | 8.300 | 8.300 | 557 |
| 2024-11-05 | 8.310 | 8.310 | 8.300 | 8.300 | 8.300 | 100 |
| 2024-11-04 | 9.000 | 9.000 | 8.300 | 8.300 | 8.300 | 148 |
| 2024-10-31 | 9.260 | 9.260 | 8.300 | 8.300 | 8.300 | 300 |
| 2024-10-29 | 9.240 | 9.240 | 8.300 | 8.300 | 8.300 | 551 |
| 2024-10-28 | 8.240 | 9.400 | 8.240 | 8.240 | 8.240 | 502 |
| 2024-10-25 | 8.140 | 9.000 | 8.140 | 9.000 | 9.000 | 1 |
| 2024-10-24 | 9.010 | 9.010 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2024-10-23 | 7.850 | 9.650 | 7.850 | 8.990 | 8.990 | 11,250 |
| 2024-10-22 | 8.750 | 9.300 | 8.710 | 8.750 | 8.750 | 500 |
| 2024-10-21 | 8.750 | 8.800 | 8.750 | 8.750 | 8.750 | 577 |
| 2024-10-18 | 9.650 | 9.650 | 8.200 | 9.200 | 9.200 | 243 |
| 2024-10-17 | 9.750 | 9.750 | 9.200 | 9.200 | 9.200 | 20 |
| 2024-10-16 | 8.260 | 9.320 | 8.260 | 9.200 | 9.200 | 5,848 |
| 2024-10-14 | 8.140 | 8.800 | 8.140 | 8.660 | 8.660 | 40 |
| 2024-10-10 | 9.200 | 9.260 | 8.660 | 8.660 | 8.660 | 353 |
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.