Supernet Technologie historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 66.333 | 70.833 | 64.251 | 66.646 | 66.646 | 7,932 |
| 2024-10-30 | 69.916 | 70.833 | 65.250 | 69.598 | 69.598 | 3,456 |
| 2024-10-29 | 70.383 | 70.791 | 66.666 | 68.055 | 68.055 | 4,440 |
| 2024-10-28 | 70.583 | 71.666 | 69.166 | 70.336 | 70.336 | 2,124 |
| 2024-10-25 | 72.916 | 74.083 | 67.083 | 70.397 | 70.397 | 1,056 |
| 2024-10-24 | 78.916 | 78.916 | 70.833 | 74.362 | 74.362 | 5,904 |
| 2024-10-23 | 68.750 | 74.009 | 68.749 | 72.774 | 72.774 | 30,276 |
| 2024-10-22 | 60.835 | 70.833 | 60.835 | 67.281 | 67.281 | 6,540 |
| 2024-10-21 | 70.500 | 73.250 | 65.666 | 66.681 | 66.681 | 9,000 |
| 2024-10-18 | 78.750 | 78.750 | 70.000 | 70.551 | 70.551 | 6,360 |
| 2024-10-17 | 60.083 | 73.017 | 59.741 | 73.017 | 73.017 | 111,468 |
| 2024-10-16 | 73.755 | 76.666 | 66.379 | 66.379 | 66.379 | 16,812 |
| 2024-10-15 | 85.416 | 85.416 | 73.755 | 73.755 | 73.755 | 22,728 |
| 2024-10-14 | 99.575 | 99.575 | 81.950 | 81.950 | 81.950 | 9,240 |
| 2024-10-11 | 101.11 | 101.11 | 90.998 | 91.056 | 91.056 | 1,332 |
| 2024-10-10 | 116.67 | 123.57 | 101.10 | 101.11 | 101.11 | 33,300 |
| 2024-10-09 | 114.08 | 114.17 | 93.750 | 112.34 | 112.34 | 29,244 |
| 2024-10-08 | 97.408 | 103.79 | 93.488 | 103.79 | 103.79 | 18,420 |
| 2024-10-07 | 92.916 | 97.083 | 92.500 | 94.358 | 94.358 | 7,404 |
| 2024-10-04 | 93.250 | 99.250 | 86.175 | 97.945 | 97.945 | 11,340 |
| 2024-10-03 | 95.350 | 95.350 | 90.000 | 90.291 | 90.291 | 984 |
| 2024-10-02 | 89.666 | 95.750 | 83.755 | 92.323 | 92.323 | 19,572 |
| 2024-10-01 | 91.250 | 94.083 | 79.175 | 93.061 | 93.061 | 23,220 |
| 2024-09-30 | 95.291 | 95.291 | 86.333 | 86.526 | 86.526 | 27,876 |
| 2024-09-27 | 89.821 | 94.168 | 83.183 | 94.166 | 94.166 | 15,816 |
| 2024-09-26 | 80.833 | 85.607 | 80.000 | 85.607 | 85.607 | 28,812 |
| 2024-09-25 | 72.908 | 77.825 | 70.833 | 77.825 | 77.825 | 5,640 |
| 2024-09-24 | 71.241 | 71.241 | 70.749 | 70.750 | 70.750 | 1,296 |
| 2024-09-23 | 68.666 | 72.491 | 68.666 | 69.224 | 69.224 | 2,856 |
| 2024-09-20 | 65.425 | 72.075 | 61.759 | 68.746 | 68.746 | 2,892 |
| 2024-09-19 | 74.998 | 77.416 | 67.498 | 68.576 | 68.576 | 6,912 |
| 2024-09-18 | 70.430 | 75.875 | 69.500 | 74.998 | 74.998 | 2,184 |
| 2024-09-16 | 69.418 | 77.750 | 69.418 | 76.669 | 76.669 | 132 |
| 2024-09-13 | 77.083 | 79.833 | 70.425 | 76.669 | 76.669 | 8,340 |
| 2024-09-12 | 81.583 | 81.583 | 68.085 | 78.136 | 78.136 | 10,020 |
| 2024-09-11 | 75.416 | 83.916 | 74.996 | 75.577 | 75.577 | 12,492 |
| 2024-09-10 | 93.750 | 93.750 | 82.848 | 83.330 | 83.330 | 10,272 |
| 2024-09-09 | 98.333 | 98.333 | 81.025 | 92.053 | 92.053 | 9,636 |
| 2024-09-06 | 87.166 | 90.027 | 87.166 | 90.027 | 90.027 | 17,328 |
| 2024-09-05 | 73.000 | 82.035 | 72.583 | 81.843 | 81.843 | 18,576 |
| 2024-09-04 | 72.666 | 79.166 | 66.675 | 74.577 | 74.577 | 5,040 |
| 2024-09-03 | 68.658 | 74.500 | 68.583 | 72.382 | 72.382 | 7,260 |
| 2024-09-02 | 67.175 | 73.750 | 60.546 | 68.658 | 68.658 | 11,604 |
| 2024-08-30 | 66.666 | 67.167 | 62.508 | 67.167 | 67.167 | 40,920 |
| 2024-08-29 | 63.078 | 63.078 | 55.508 | 61.061 | 61.061 | 31,764 |
| 2024-08-28 | 57.344 | 57.344 | 57.344 | 57.344 | 57.344 | 11,052 |
| 2024-08-27 | 52.131 | 52.131 | 52.131 | 52.131 | 52.131 | 15,288 |
| 2024-08-26 | 44.167 | 47.392 | 44.167 | 47.392 | 47.392 | 38,304 |
| 2024-08-23 | 39.750 | 43.083 | 39.750 | 43.083 | 43.083 | 16,584 |
| 2024-08-22 | 37.087 | 41.250 | 37.087 | 39.167 | 39.167 | 264 |
| 2024-08-21 | 38.751 | 39.583 | 38.333 | 39.167 | 39.167 | 984 |
| 2024-08-20 | 37.500 | 40.833 | 37.500 | 40.702 | 40.702 | 4,392 |
| 2024-08-19 | 43.603 | 45.833 | 40.417 | 40.851 | 40.851 | 15,360 |
| 2024-08-16 | 49.377 | 49.377 | 40.833 | 43.603 | 43.603 | 28,560 |
| 2024-08-15 | 44.887 | 44.887 | 44.887 | 44.887 | 44.887 | 1,956 |
| 2024-08-13 | 40.807 | 40.807 | 40.807 | 40.807 | 40.807 | 14,604 |
| 2024-08-12 | 37.096 | 37.097 | 33.333 | 37.097 | 37.097 | 37,044 |
| 2024-08-09 | 32.083 | 33.724 | 32.083 | 33.724 | 33.724 | 27,900 |
| 2024-08-08 | 33.331 | 33.331 | 30.417 | 30.658 | 30.658 | 2,616 |
| 2024-08-07 | 32.417 | 33.327 | 32.083 | 32.479 | 32.479 | 17,796 |
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.