Supernet Technologie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 30.001 | 33.333 | 30.001 | 33.233 | 33.233 | 276 |
| 2024-08-05 | 31.666 | 33.333 | 31.500 | 33.233 | 33.233 | 8,928 |
| 2024-08-02 | 31.999 | 31.999 | 30.000 | 30.979 | 30.979 | 2,112 |
| 2024-08-01 | 31.417 | 32.082 | 30.250 | 31.583 | 31.583 | 444 |
| 2024-07-31 | 31.417 | 31.583 | 30.500 | 31.583 | 31.583 | 624 |
| 2024-07-30 | 32.332 | 32.332 | 30.500 | 31.583 | 31.583 | 312 |
| 2024-07-29 | 31.667 | 32.083 | 31.583 | 31.583 | 31.583 | 132 |
| 2024-07-26 | 32.416 | 32.416 | 31.250 | 31.583 | 31.583 | 132 |
| 2024-07-25 | 32.499 | 32.499 | 31.583 | 31.583 | 31.583 | 3,012 |
| 2024-07-24 | 32.499 | 32.499 | 31.968 | 31.968 | 31.968 | 660 |
| 2024-07-23 | 32.083 | 32.333 | 31.169 | 31.968 | 31.968 | 96 |
| 2024-07-22 | 33.166 | 33.166 | 30.917 | 31.968 | 31.968 | 84 |
| 2024-07-19 | 32.500 | 32.500 | 30.917 | 31.968 | 31.968 | 864 |
| 2024-07-18 | 33.000 | 33.417 | 31.667 | 31.968 | 31.968 | 12,624 |
| 2024-07-15 | 31.792 | 33.332 | 31.792 | 32.500 | 32.500 | 2,268 |
| 2024-07-12 | 33.332 | 33.333 | 32.590 | 33.139 | 33.139 | 240 |
| 2024-07-11 | 31.759 | 33.333 | 31.759 | 33.139 | 33.139 | 696 |
| 2024-07-10 | 34.248 | 34.248 | 30.241 | 33.139 | 33.139 | 28,632 |
| 2024-07-09 | 33.500 | 36.083 | 32.672 | 33.415 | 33.415 | 12,972 |
| 2024-07-08 | 35.000 | 35.000 | 33.417 | 34.815 | 34.815 | 3,072 |
| 2024-07-05 | 34.916 | 34.916 | 33.750 | 34.162 | 34.162 | 4,632 |
| 2024-07-04 | 34.167 | 34.167 | 34.167 | 34.167 | 34.167 | 672 |
| 2024-07-03 | 33.762 | 34.992 | 33.762 | 34.167 | 34.167 | 5,532 |
| 2024-07-02 | 34.583 | 34.584 | 33.667 | 33.876 | 33.876 | 552 |
| 2024-07-01 | 34.212 | 35.416 | 33.833 | 33.876 | 33.876 | 4,032 |
| 2024-06-28 | 34.333 | 37.000 | 34.333 | 34.615 | 34.615 | 804 |
| 2024-06-27 | 36.250 | 36.250 | 34.583 | 34.615 | 34.615 | 240 |
| 2024-06-26 | 35.167 | 36.166 | 34.583 | 34.615 | 34.615 | 2,676 |
| 2024-06-25 | 36.582 | 36.582 | 34.583 | 35.157 | 35.157 | 1,272 |
| 2024-06-24 | 34.583 | 36.667 | 34.167 | 35.065 | 35.065 | 4,404 |
| 2024-06-21 | 35.000 | 37.500 | 34.167 | 34.676 | 34.676 | 6,060 |
| 2024-06-20 | 36.737 | 36.737 | 33.767 | 35.748 | 35.748 | 12,984 |
| 2024-06-14 | 35.750 | 36.250 | 35.416 | 35.596 | 35.596 | 1,632 |
| 2024-06-13 | 35.000 | 35.417 | 33.819 | 33.819 | 33.819 | 696 |
| 2024-06-12 | 33.426 | 36.249 | 33.333 | 33.819 | 33.819 | 1,572 |
| 2024-06-11 | 37.500 | 37.500 | 33.833 | 34.528 | 34.528 | 6,432 |
| 2024-06-10 | 38.329 | 38.329 | 34.917 | 35.117 | 35.117 | 7,572 |
| 2024-06-07 | 38.722 | 38.722 | 35.101 | 36.191 | 36.191 | 4,968 |
| 2024-06-06 | 35.500 | 37.812 | 34.212 | 36.260 | 36.260 | 20,196 |
| 2024-06-05 | 37.000 | 38.583 | 34.644 | 35.012 | 35.012 | 30,324 |
| 2024-06-04 | 38.000 | 38.750 | 37.351 | 37.657 | 37.657 | 2,808 |
| 2024-06-03 | 39.167 | 42.500 | 37.917 | 38.036 | 38.036 | 25,656 |
| 2024-05-31 | 42.083 | 42.083 | 39.765 | 40.972 | 40.972 | 24,972 |
| 2024-05-30 | 46.250 | 46.250 | 42.917 | 43.222 | 43.222 | 4,020 |
| 2024-05-29 | 48.750 | 48.750 | 44.431 | 44.522 | 44.522 | 25,176 |
| 2024-05-27 | 50.792 | 50.873 | 47.834 | 48.294 | 48.294 | 4,128 |
| 2024-05-24 | 46.751 | 51.333 | 46.750 | 47.955 | 47.955 | 48,708 |
| 2024-05-23 | 52.167 | 52.167 | 46.435 | 47.839 | 47.839 | 9,156 |
| 2024-05-22 | 51.667 | 53.664 | 50.001 | 50.200 | 50.200 | 13,080 |
| 2024-05-21 | 51.667 | 53.162 | 45.967 | 51.295 | 51.295 | 62,940 |
| 2024-05-20 | 47.500 | 49.460 | 47.500 | 49.453 | 49.453 | 55,884 |
| 2024-05-17 | 40.492 | 46.667 | 40.492 | 46.009 | 46.009 | 59,604 |
| 2024-05-16 | 43.775 | 43.775 | 43.775 | 43.775 | 43.775 | 7,188 |
| 2024-05-15 | 47.324 | 47.324 | 47.324 | 47.324 | 47.324 | 6,156 |
| 2024-05-14 | 51.162 | 51.162 | 51.162 | 51.162 | 51.162 | 6,228 |
| 2024-05-13 | 55.310 | 58.332 | 55.310 | 55.310 | 55.310 | 9,156 |
| 2024-05-10 | 59.795 | 59.795 | 59.795 | 59.795 | 59.795 | 4,452 |
| 2024-05-09 | 64.644 | 70.744 | 64.643 | 64.643 | 64.643 | 28,728 |
| 2024-05-08 | 75.376 | 79.166 | 69.885 | 69.885 | 69.885 | 11,268 |
| 2024-05-07 | 79.583 | 79.583 | 75.366 | 75.551 | 75.551 | 5,832 |
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.