Pakistan PVC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 8.660 | 9.830 | 8.660 | 8.660 | 8.660 | 2,700 |
| 2024-10-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 6 |
| 2024-10-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,150 |
| 2024-10-04 | 8.500 | 10.010 | 8.500 | 9.050 | 9.050 | 2,703 |
| 2024-10-02 | 9.800 | 9.800 | 9.000 | 9.010 | 9.010 | 4,610 |
| 2024-10-01 | 8.260 | 9.800 | 8.260 | 9.010 | 9.010 | 5,100 |
| 2024-09-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 2,298 |
| 2024-09-26 | 8.400 | 10.240 | 8.400 | 10.090 | 10.090 | 1,003 |
| 2024-09-25 | 9.380 | 9.390 | 9.380 | 9.390 | 9.390 | 70 |
| 2024-09-24 | 9.950 | 9.950 | 9.000 | 9.390 | 9.390 | 8,000 |
| 2024-09-23 | 9.320 | 10.200 | 8.420 | 9.260 | 9.260 | 7,642 |
| 2024-09-20 | 9.150 | 10.500 | 9.150 | 9.410 | 9.410 | 608 |
| 2024-09-19 | 9.760 | 11.200 | 9.760 | 10.130 | 10.130 | 8,058 |
| 2024-09-18 | 9.500 | 10.180 | 9.500 | 10.180 | 10.180 | 24,414 |
| 2024-09-16 | 10.250 | 10.250 | 9.040 | 9.180 | 9.180 | 504 |
| 2024-09-13 | 10.180 | 10.180 | 9.510 | 9.510 | 9.510 | 953 |
| 2024-09-12 | 10.300 | 10.300 | 9.230 | 9.490 | 9.490 | 1,002 |
| 2024-09-11 | 9.800 | 10.270 | 9.510 | 10.130 | 10.130 | 6,946 |
| 2024-09-10 | 9.000 | 9.690 | 9.000 | 9.500 | 9.500 | 4,960 |
| 2024-09-09 | 9.030 | 9.030 | 9.020 | 9.020 | 9.020 | 2,659 |
| 2024-09-06 | 9.250 | 9.250 | 9.000 | 9.020 | 9.020 | 500 |
| 2024-09-05 | 9.700 | 9.840 | 9.100 | 9.490 | 9.490 | 14,200 |
| 2024-09-04 | 9.500 | 9.500 | 9.080 | 9.090 | 9.090 | 3,800 |
| 2024-09-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,001 |
| 2024-09-02 | 9.200 | 9.900 | 9.010 | 9.420 | 9.420 | 12,949 |
| 2024-08-30 | 9.550 | 9.550 | 8.400 | 9.000 | 9.000 | 14,567 |
| 2024-08-29 | 9.300 | 9.300 | 8.520 | 8.650 | 8.650 | 11,141 |
| 2024-08-28 | 8.510 | 9.400 | 8.510 | 8.600 | 8.600 | 1,715 |
| 2024-08-27 | 9.590 | 9.600 | 8.510 | 9.160 | 9.160 | 9,947 |
| 2024-08-26 | 9.000 | 9.000 | 8.750 | 9.000 | 9.000 | 1 |
| 2024-08-23 | 9.950 | 9.950 | 8.210 | 9.000 | 9.000 | 7,694 |
| 2024-08-22 | 9.000 | 9.200 | 8.710 | 9.000 | 9.000 | 2,014 |
| 2024-08-21 | 9.000 | 9.400 | 8.500 | 9.000 | 9.000 | 7,005 |
| 2024-08-19 | 7.600 | 8.650 | 7.600 | 8.500 | 8.500 | 5,300 |
| 2024-08-16 | 9.490 | 9.950 | 8.550 | 8.550 | 8.550 | 3,000 |
| 2024-08-15 | 9.680 | 9.680 | 8.750 | 8.990 | 8.990 | 10,552 |
| 2024-08-13 | 8.040 | 8.990 | 8.040 | 8.700 | 8.700 | 7,205 |
| 2024-08-12 | 8.150 | 9.000 | 8.150 | 9.000 | 9.000 | 8,608 |
| 2024-08-09 | 8.400 | 10.250 | 8.400 | 9.120 | 9.120 | 13,674 |
| 2024-08-08 | 9.350 | 9.350 | 8.100 | 9.300 | 9.300 | 16,402 |
| 2024-08-07 | 8.090 | 8.550 | 8.090 | 8.550 | 8.550 | 15,297 |
| 2024-08-06 | 6.860 | 8.110 | 6.860 | 7.550 | 7.550 | 8,503 |
| 2024-08-05 | 7.570 | 8.800 | 7.570 | 7.810 | 7.810 | 2,904 |
| 2024-08-02 | 8.990 | 8.990 | 8.000 | 8.260 | 8.260 | 12,397 |
| 2024-08-01 | 8.410 | 9.700 | 8.410 | 8.630 | 8.630 | 5,282 |
| 2024-07-31 | 9.520 | 9.520 | 8.510 | 9.300 | 9.300 | 48,623 |
| 2024-07-30 | 7.300 | 8.520 | 7.300 | 8.520 | 8.520 | 24,319 |
| 2024-07-29 | 8.650 | 8.650 | 7.520 | 7.520 | 7.520 | 4,000 |
| 2024-07-26 | 8.050 | 8.490 | 7.640 | 8.050 | 8.050 | 1 |
| 2024-07-25 | 7.210 | 8.050 | 7.210 | 8.050 | 8.050 | 5,145 |
| 2024-07-24 | 8.640 | 8.640 | 8.050 | 8.050 | 8.050 | 100 |
| 2024-07-23 | 8.900 | 8.900 | 8.020 | 8.050 | 8.050 | 11,012 |
| 2024-07-22 | 8.990 | 8.990 | 8.010 | 8.170 | 8.170 | 48,100 |
| 2024-07-19 | 7.050 | 8.100 | 7.050 | 8.100 | 8.100 | 48,824 |
| 2024-07-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,010 |
| 2024-07-12 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 1,130 |
| 2024-07-11 | 7.560 | 8.000 | 7.160 | 7.560 | 7.560 | 67 |
| 2024-07-05 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 500 |
| 2024-07-02 | 7.500 | 8.000 | 7.130 | 7.570 | 7.570 | 23,000 |
| 2024-06-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
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.