Chimera UCITS ICAV - Chimera S&P Pakistan UCITS ETF (ADX:PKSTN)
United Arab Emirates · Delayed Price · Currency is AED 11.76
+0.06 (0.51%)
At close: Oct 10, 2025
ADX:PKSTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11.88 | 11.88 | 11.70 | 11.70 | 11.70 | 5.79% | 1,006 |
| Oct 8, 2025 | 11.92 | 11.92 | 11.06 | 11.06 | 11.06 | -9.05% | 400 |
| Oct 7, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | 821 |
| Oct 6, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.16% | 800 |
| Oct 3, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.18% | 15 |
| Oct 2, 2025 | 11.92 | 11.92 | 10.96 | 11.92 | 11.92 | 0.17% | 307 |
| Oct 1, 2025 | 11.94 | 12.14 | 11.90 | 11.90 | 11.90 | 9.98% | 2,094 |
| Sep 30, 2025 | 11.76 | 11.90 | 10.82 | 10.82 | 10.82 | 2.08% | 128 |
| Sep 29, 2025 | 11.24 | 11.62 | 10.60 | 10.60 | 10.60 | -5.69% | 300 |
| Sep 26, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Sep 25, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 2,825 |
| Sep 24, 2025 | 11.24 | 11.24 | 10.38 | 11.24 | 11.24 | - | 114 |
| Sep 23, 2025 | 11.18 | 11.24 | 11.18 | 11.24 | 11.24 | 0.18% | 531 |
| Sep 22, 2025 | 11.20 | 11.22 | 11.18 | 11.22 | 11.22 | 0.36% | 163 |
| Sep 19, 2025 | 11.04 | 11.18 | 11.04 | 11.18 | 11.18 | 1.27% | 902 |
| Sep 18, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Sep 17, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 10 |
| Sep 16, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.36% | 43 |
| Sep 15, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 2.80% | 13 |
| Sep 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 10, 2025 | 10.70 | 10.70 | 10.10 | 10.70 | 10.70 | - | 194 |
| Sep 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.00% | 37 |
| Sep 4, 2025 | 9.93 | 10.00 | 9.93 | 10.00 | 10.00 | - | 150 |
| Sep 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 2, 2025 | 10.52 | 10.52 | 10.00 | 10.00 | 10.00 | -3.85% | 355 |
| Sep 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% | 228 |
| Aug 29, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 28, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% | 34 |
| Aug 27, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.39% | 183 |
| Aug 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.58% | 7 |
| Aug 25, 2025 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | 6.61% | 2,808 |
| Aug 22, 2025 | 10.46 | 10.46 | 9.67 | 9.68 | 9.68 | -7.98% | 209 |
| Aug 21, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.38% | 20 |
| Aug 20, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.76% | 500 |
| Aug 19, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.96% | 46 |
| Aug 18, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.63% | 28 |
| Aug 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Aug 14, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Aug 13, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Aug 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Aug 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 4.51% | 12 |
| Aug 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | - | 233 |
| Aug 5, 2025 | 9.98 | 9.98 | 9.98 | 10.20 | 9.98 | - | - |
| Aug 4, 2025 | 9.73 | 10.20 | 9.73 | 10.20 | 9.98 | 8.74% | 703 |
| Aug 1, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | - | 18 |
| Jul 31, 2025 | 9.18 | 9.18 | 9.18 | 9.38 | 9.18 | - | - |