Pace Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 5.650 | 5.740 | 5.560 | 5.570 | 5.570 | 3,763,770 |
| 2024-11-18 | 5.650 | 5.660 | 5.500 | 5.610 | 5.610 | 5,488,863 |
| 2024-11-15 | 5.750 | 5.810 | 5.550 | 5.610 | 5.610 | 8,897,408 |
| 2024-11-14 | 5.610 | 5.810 | 5.500 | 5.690 | 5.690 | 11,113,560 |
| 2024-11-13 | 5.500 | 5.690 | 5.500 | 5.590 | 5.590 | 4,780,560 |
| 2024-11-12 | 5.670 | 5.670 | 5.400 | 5.500 | 5.500 | 2,072,116 |
| 2024-11-11 | 5.670 | 5.750 | 5.520 | 5.560 | 5.560 | 4,202,084 |
| 2024-11-08 | 5.940 | 5.940 | 5.650 | 5.670 | 5.670 | 6,515,061 |
| 2024-11-07 | 5.330 | 5.870 | 5.280 | 5.770 | 5.770 | 23,703,340 |
| 2024-11-06 | 5.500 | 5.650 | 5.300 | 5.360 | 5.360 | 10,811,790 |
| 2024-11-05 | 5.650 | 5.650 | 5.010 | 5.470 | 5.470 | 4,409,608 |
| 2024-11-04 | 5.800 | 5.800 | 5.500 | 5.580 | 5.580 | 3,044,000 |
| 2024-11-01 | 5.350 | 5.650 | 5.350 | 5.580 | 5.580 | 2,360,573 |
| 2024-10-31 | 5.510 | 5.650 | 5.370 | 5.400 | 5.400 | 3,028,977 |
| 2024-10-30 | 5.890 | 5.890 | 5.410 | 5.560 | 5.560 | 9,834,976 |
| 2024-10-29 | 6.100 | 6.430 | 5.600 | 5.730 | 5.730 | 30,208,660 |
| 2024-10-28 | 5.700 | 6.160 | 5.690 | 6.010 | 6.010 | 20,373,350 |
| 2024-10-25 | 5.520 | 5.720 | 5.350 | 5.580 | 5.580 | 7,679,790 |
| 2024-10-24 | 5.790 | 5.790 | 5.520 | 5.590 | 5.590 | 3,352,820 |
| 2024-10-23 | 5.860 | 5.950 | 5.550 | 5.630 | 5.630 | 5,749,114 |
| 2024-10-22 | 5.780 | 5.940 | 5.550 | 5.820 | 5.820 | 8,226,748 |
| 2024-10-21 | 5.580 | 5.790 | 5.580 | 5.640 | 5.640 | 2,288,717 |
| 2024-10-18 | 5.600 | 5.800 | 5.510 | 5.570 | 5.570 | 3,656,304 |
| 2024-10-17 | 5.250 | 6.030 | 5.250 | 5.700 | 5.700 | 17,533,320 |
| 2024-10-16 | 5.460 | 5.540 | 5.330 | 5.410 | 5.410 | 2,604,861 |
| 2024-10-15 | 5.590 | 5.590 | 5.300 | 5.390 | 5.390 | 2,589,602 |
| 2024-10-14 | 5.370 | 5.580 | 5.300 | 5.450 | 5.450 | 2,770,661 |
| 2024-10-11 | 5.970 | 5.970 | 5.150 | 5.370 | 5.370 | 10,283,090 |
| 2024-10-10 | 6.090 | 6.090 | 5.700 | 5.920 | 5.920 | 4,727,958 |
| 2024-10-09 | 5.950 | 6.120 | 5.750 | 6.020 | 6.020 | 10,573,290 |
| 2024-10-08 | 6.110 | 6.120 | 5.650 | 5.830 | 5.830 | 11,191,640 |
| 2024-10-07 | 6.400 | 6.690 | 6.010 | 6.110 | 6.110 | 19,337,289 |
| 2024-10-04 | 5.500 | 6.410 | 4.910 | 6.290 | 6.290 | 59,298,039 |
| 2024-10-03 | 5.440 | 5.540 | 5.320 | 5.410 | 5.410 | 2,574,421 |
| 2024-10-02 | 5.550 | 5.740 | 5.350 | 5.420 | 5.420 | 5,417,158 |
| 2024-10-01 | 5.190 | 5.650 | 5.120 | 5.520 | 5.520 | 8,360,881 |
| 2024-09-30 | 5.490 | 5.490 | 4.900 | 5.200 | 5.200 | 6,079,711 |
| 2024-09-27 | 5.450 | 5.730 | 5.110 | 5.310 | 5.310 | 6,751,434 |
| 2024-09-26 | 6.100 | 6.160 | 5.410 | 5.460 | 5.460 | 15,099,400 |
| 2024-09-25 | 5.330 | 6.040 | 5.330 | 5.910 | 5.910 | 25,434,641 |
| 2024-09-24 | 5.370 | 5.480 | 4.700 | 5.230 | 5.230 | 22,589,730 |
| 2024-09-23 | 6.420 | 6.450 | 5.300 | 5.390 | 5.390 | 30,381,260 |
| 2024-09-20 | 6.350 | 6.680 | 6.130 | 6.280 | 6.280 | 18,851,090 |
| 2024-09-19 | 6.970 | 7.050 | 6.050 | 6.250 | 6.250 | 11,844,960 |
| 2024-09-18 | 6.790 | 7.160 | 6.600 | 6.940 | 6.940 | 19,649,760 |
| 2024-09-16 | 7.800 | 8.360 | 6.590 | 6.960 | 6.960 | 56,890,301 |
| 2024-09-13 | 6.580 | 7.360 | 6.580 | 7.360 | 7.360 | 35,180,301 |
| 2024-09-12 | 6.300 | 6.550 | 6.250 | 6.360 | 6.360 | 10,130,780 |
| 2024-09-11 | 6.500 | 6.600 | 6.260 | 6.400 | 6.400 | 14,794,150 |
| 2024-09-10 | 6.400 | 6.670 | 6.230 | 6.460 | 6.460 | 17,724,109 |
| 2024-09-09 | 6.190 | 6.770 | 5.900 | 6.380 | 6.380 | 37,264,168 |
| 2024-09-06 | 5.490 | 6.400 | 5.010 | 6.140 | 6.140 | 80,985,695 |
| 2024-09-05 | 5.250 | 5.660 | 5.150 | 5.660 | 5.660 | 66,581,539 |
| 2024-09-04 | 3.750 | 4.660 | 3.560 | 4.660 | 4.660 | 26,317,619 |
| 2024-09-03 | 3.640 | 3.700 | 3.400 | 3.660 | 3.660 | 1,665,992 |
| 2024-09-02 | 3.690 | 3.800 | 3.500 | 3.560 | 3.560 | 1,727,020 |
| 2024-08-30 | 3.740 | 3.900 | 3.600 | 3.710 | 3.710 | 3,784,591 |
| 2024-08-29 | 3.790 | 3.790 | 3.600 | 3.640 | 3.640 | 1,981,028 |
| 2024-08-28 | 3.800 | 3.850 | 3.600 | 3.620 | 3.620 | 4,129,205 |
| 2024-08-27 | 3.800 | 3.870 | 3.660 | 3.760 | 3.760 | 4,809,186 |
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.