Supernet Technologie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 72.583 | 74.166 | 71.083 | 73.765 | 73.765 | 4,200 |
| 2025-01-22 | 78.166 | 80.833 | 70.008 | 78.949 | 78.949 | 5,100 |
| 2025-01-21 | 77.501 | 78.666 | 75.000 | 77.242 | 77.242 | 420 |
| 2025-01-20 | 79.250 | 80.833 | 79.000 | 79.248 | 79.248 | 1,920 |
| 2025-01-17 | 89.166 | 89.166 | 75.001 | 81.105 | 81.105 | 5,820 |
| 2025-01-16 | 85.829 | 85.829 | 82.500 | 83.021 | 83.021 | 1,464 |
| 2025-01-15 | 79.166 | 83.333 | 75.420 | 79.938 | 79.938 | 2,736 |
| 2025-01-14 | 79.166 | 79.338 | 68.166 | 79.171 | 79.171 | 9,768 |
| 2025-01-13 | 67.611 | 73.750 | 67.591 | 72.126 | 72.126 | 12,504 |
| 2025-01-10 | 67.083 | 73.399 | 67.083 | 72.256 | 72.256 | 1,092 |
| 2025-01-09 | 65.800 | 68.583 | 64.167 | 66.726 | 66.726 | 1,668 |
| 2025-01-08 | 74.916 | 74.916 | 65.000 | 65.801 | 65.801 | 8,064 |
| 2025-01-07 | 78.935 | 78.935 | 71.043 | 71.486 | 71.486 | 12,672 |
| 2025-01-06 | 78.834 | 84.166 | 78.830 | 78.935 | 78.935 | 34,416 |
| 2025-01-03 | 99.916 | 100.04 | 83.333 | 87.589 | 87.589 | 64,104 |
| 2025-01-02 | 90.666 | 92.232 | 89.166 | 90.950 | 90.950 | 14,892 |
| 2025-01-01 | 77.500 | 83.847 | 76.225 | 83.847 | 83.847 | 19,476 |
| 2024-12-31 | 70.833 | 78.145 | 64.916 | 76.225 | 76.225 | 23,832 |
| 2024-12-30 | 66.658 | 71.041 | 58.918 | 71.041 | 71.041 | 25,536 |
| 2024-12-27 | 63.190 | 64.583 | 59.167 | 64.582 | 64.582 | 4,788 |
| 2024-12-26 | 62.918 | 64.750 | 62.917 | 63.190 | 63.190 | 912 |
| 2024-12-24 | 66.166 | 68.166 | 62.583 | 65.000 | 65.000 | 4,788 |
| 2024-12-23 | 58.686 | 70.416 | 58.585 | 66.146 | 66.146 | 9,168 |
| 2024-12-20 | 66.519 | 68.650 | 60.416 | 64.079 | 64.079 | 8,172 |
| 2024-12-19 | 64.571 | 65.000 | 61.666 | 63.733 | 63.733 | 444 |
| 2024-12-18 | 62.500 | 66.327 | 62.500 | 63.094 | 63.094 | 2,340 |
| 2024-12-17 | 64.583 | 66.454 | 62.549 | 65.296 | 65.296 | 2,376 |
| 2024-12-16 | 66.666 | 70.666 | 60.020 | 64.482 | 64.482 | 27,420 |
| 2024-12-13 | 66.838 | 69.582 | 63.133 | 66.689 | 66.689 | 2,796 |
| 2024-12-12 | 62.585 | 69.416 | 62.585 | 66.711 | 66.711 | 3,600 |
| 2024-12-11 | 69.582 | 69.582 | 65.833 | 68.731 | 68.731 | 3,816 |
| 2024-12-10 | 70.825 | 73.333 | 65.833 | 66.016 | 66.016 | 22,488 |
| 2024-12-09 | 60.833 | 66.999 | 60.833 | 66.999 | 66.999 | 37,776 |
| 2024-12-06 | 63.333 | 63.333 | 57.501 | 60.908 | 60.908 | 11,316 |
| 2024-12-05 | 55.751 | 63.329 | 55.751 | 60.946 | 60.946 | 2,076 |
| 2024-12-04 | 61.750 | 63.333 | 59.583 | 61.781 | 61.781 | 7,068 |
| 2024-12-03 | 58.894 | 62.416 | 58.894 | 61.692 | 61.692 | 6,108 |
| 2024-12-02 | 53.585 | 62.416 | 53.585 | 58.894 | 58.894 | 2,940 |
| 2024-11-29 | 62.498 | 64.081 | 59.166 | 59.480 | 59.480 | 624 |
| 2024-11-28 | 60.833 | 60.833 | 59.166 | 59.614 | 59.614 | 2,772 |
| 2024-11-27 | 62.500 | 62.500 | 58.416 | 59.443 | 59.443 | 1,836 |
| 2024-11-26 | 65.583 | 65.583 | 58.333 | 59.217 | 59.217 | 1,848 |
| 2024-11-25 | 58.750 | 61.581 | 58.334 | 59.976 | 59.976 | 3,192 |
| 2024-11-22 | 62.916 | 64.916 | 60.833 | 61.703 | 61.703 | 2,040 |
| 2024-11-21 | 65.000 | 65.000 | 58.750 | 61.777 | 61.777 | 1,656 |
| 2024-11-20 | 63.162 | 63.162 | 60.005 | 60.666 | 60.666 | 1,596 |
| 2024-11-19 | 58.759 | 62.500 | 58.759 | 60.696 | 60.696 | 15,900 |
| 2024-11-18 | 60.833 | 64.583 | 55.000 | 62.250 | 62.250 | 8,676 |
| 2024-11-15 | 64.083 | 67.233 | 58.333 | 60.019 | 60.019 | 15,972 |
| 2024-11-14 | 61.589 | 64.987 | 61.589 | 63.558 | 63.558 | 3,072 |
| 2024-11-13 | 60.500 | 64.582 | 60.500 | 61.589 | 61.589 | 3,132 |
| 2024-11-12 | 65.834 | 66.666 | 62.500 | 63.669 | 63.669 | 4,380 |
| 2024-11-11 | 61.425 | 66.246 | 61.425 | 64.205 | 64.205 | 276 |
| 2024-11-08 | 65.000 | 67.916 | 64.166 | 64.205 | 64.205 | 2,796 |
| 2024-11-07 | 60.916 | 66.166 | 60.916 | 64.895 | 64.895 | 1,728 |
| 2024-11-06 | 67.082 | 67.082 | 60.046 | 63.651 | 63.651 | 1,176 |
| 2024-11-05 | 67.500 | 67.500 | 61.791 | 65.012 | 65.012 | 1,812 |
| 2024-11-04 | 62.750 | 66.564 | 60.416 | 65.170 | 65.170 | 19,344 |
| 2024-11-01 | 70.581 | 70.583 | 60.000 | 66.345 | 66.345 | 768 |
| 2024-10-31 | 66.333 | 70.833 | 64.251 | 66.646 | 66.646 | 7,932 |
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.