Supernet Technologie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 82.125 | 82.125 | 79.251 | 81.476 | 81.476 | 876 |
| 2024-05-03 | 81.937 | 93.166 | 81.937 | 82.911 | 82.911 | 26,028 |
| 2024-05-02 | 91.666 | 91.666 | 88.578 | 88.581 | 88.581 | 636 |
| 2024-04-30 | 96.250 | 108.33 | 95.516 | 95.760 | 95.760 | 19,452 |
| 2024-04-29 | 103.17 | 103.27 | 103.17 | 103.26 | 103.26 | 4,128 |
| 2024-04-26 | 89.376 | 96.080 | 89.376 | 96.068 | 96.068 | 13,608 |
| 2024-04-25 | 89.416 | 89.423 | 89.166 | 89.376 | 89.376 | 2,160 |
| 2024-04-24 | 83.166 | 83.184 | 83.150 | 83.184 | 83.184 | 2,412 |
| 2024-04-23 | 77.333 | 77.400 | 77.249 | 77.381 | 77.381 | 2,628 |
| 2024-04-22 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 612 |
| 2024-04-19 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 1,200 |
| 2024-04-18 | 62.333 | 62.333 | 62.333 | 62.333 | 62.333 | 1,200 |
| 2024-04-16 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 1,200 |
| 2024-04-08 | 58.333 | 58.333 | 51.317 | 51.317 | 51.317 | 3,600 |
| 2024-04-03 | 51.607 | 51.607 | 51.607 | 51.607 | 51.607 | 1,200 |
| 2024-04-02 | 48.000 | 48.006 | 48.000 | 48.006 | 48.006 | 3,600 |
| 2024-04-01 | 44.167 | 44.975 | 44.167 | 44.706 | 44.706 | 3,600 |
| 2024-03-29 | 41.850 | 41.850 | 41.833 | 41.837 | 41.837 | 6,000 |
| 2024-03-28 | 38.933 | 38.933 | 38.933 | 38.933 | 38.933 | 1,200 |
| 2024-03-27 | 36.219 | 36.219 | 36.219 | 36.219 | 36.219 | 2,400 |
| 2024-03-06 | 33.692 | 33.692 | 33.692 | 33.692 | 33.692 | 3,600 |
| 2024-02-23 | 31.342 | 31.342 | 31.342 | 31.342 | 31.342 | 2,400 |
| 2024-02-21 | 29.155 | 29.155 | 29.155 | 29.155 | 29.155 | 6,000 |
| 2024-02-16 | 27.121 | 27.121 | 27.121 | 27.121 | 27.121 | 1,200 |
| 2024-02-14 | 25.232 | 25.232 | 25.232 | 25.232 | 25.232 | 1,200 |
| 2024-02-12 | 23.472 | 23.472 | 23.472 | 23.472 | 23.472 | 2,400 |
| 2024-02-07 | 25.375 | 25.375 | 25.375 | 25.375 | 25.375 | 1,200 |
| 2024-02-06 | 23.583 | 23.608 | 23.583 | 23.608 | 23.608 | 4,800 |
| 2024-02-01 | 22.083 | 22.083 | 22.083 | 22.083 | 22.083 | 1,200 |
| 2024-01-29 | 22.162 | 22.162 | 22.162 | 22.162 | 22.162 | 1,200 |
| 2024-01-17 | 24.166 | 24.166 | 24.166 | 24.166 | 24.166 | 1,200 |
| 2024-01-12 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 1,200 |
| 2024-01-10 | 24.582 | 24.582 | 24.582 | 24.582 | 24.582 | 1,200 |
| 2024-01-05 | 21.917 | 23.167 | 21.917 | 23.167 | 23.167 | 2,400 |
| 2023-12-28 | 20.501 | 21.825 | 20.501 | 21.825 | 21.825 | 1,200 |
| 2023-12-27 | 21.825 | 21.825 | 18.834 | 21.825 | 21.825 | 7,200 |
| 2023-12-26 | 20.302 | 20.302 | 20.302 | 20.302 | 20.302 | 6,000 |
| 2023-12-22 | 18.886 | 18.886 | 18.886 | 18.886 | 18.886 | 6,000 |
| 2023-12-21 | 17.568 | 17.568 | 17.568 | 17.568 | 17.568 | 20,400 |
| 2023-12-01 | 16.342 | 18.750 | 16.342 | 16.342 | 16.342 | 7,200 |
| 2023-11-14 | 12.542 | 12.542 | 11.667 | 11.667 | 11.667 | 1,200 |
| 2023-11-10 | 12.542 | 12.542 | 11.667 | 11.667 | 11.667 | 1,200 |
| 2023-11-07 | 11.625 | 11.646 | 11.625 | 11.636 | 11.636 | 2,400 |
| 2023-11-01 | 9.938 | 9.938 | 9.938 | 9.938 | 9.938 | 223,201 |
| 2023-10-31 | 9.245 | 9.245 | 9.245 | 9.245 | 9.245 | 6,000 |
| 2023-09-08 | 7.917 | 8.511 | 7.917 | 8.253 | 8.253 | 3,600 |
| 2023-07-04 | 7.917 | 7.917 | 7.917 | 7.917 | 7.917 | 9,600 |
| 2023-06-22 | 8.333 | 8.333 | 8.333 | 8.333 | 8.333 | 6,000 |
| 2023-06-21 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 6,000 |
| 2023-06-20 | 8.750 | 9.250 | 8.750 | 9.250 | 9.250 | 1,200 |
| 2023-05-25 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 4,800 |
| 2023-03-29 | 9.583 | 9.583 | 9.583 | 9.583 | 9.583 | 212,401 |
| 2023-03-16 | 8.865 | 9.583 | 8.865 | 9.583 | 9.583 | 1,200 |
| 2023-03-15 | 8.865 | 9.583 | 8.865 | 9.583 | 9.583 | 1,200 |
| 2023-02-17 | 9.583 | 9.583 | 9.583 | 9.583 | 9.583 | 12,000 |
| 2023-02-15 | 11.167 | 11.167 | 9.651 | 9.651 | 9.651 | 7,200 |
| 2023-02-06 | 9.588 | 10.433 | 9.588 | 10.433 | 10.433 | 24,000 |
| 2023-02-01 | 10.000 | 10.292 | 10.000 | 10.292 | 10.292 | 1,200 |
| 2023-01-31 | 10.250 | 10.333 | 10.250 | 10.292 | 10.292 | 12,000 |
| 2023-01-26 | 10.000 | 10.351 | 10.000 | 10.351 | 10.351 | 2,400 |
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.