Chimera UCITS ICAV - Chimera S&P Pakistan UCITS ETF (ADX:PKSTN)
United Arab Emirates · Delayed Price · Currency is AED 10.38
0.00 (0.00%)
At close: Aug 29, 2025
ADX:PKSTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 30, 2025 | 9.18 | 9.18 | 9.18 | 9.38 | 9.18 | - | - |
| Jul 29, 2025 | 9.18 | 9.18 | 9.18 | 9.38 | 9.18 | - | - |
| Jul 28, 2025 | 8.55 | 9.38 | 8.55 | 9.38 | 9.18 | 7.82% | 43 |
| Jul 25, 2025 | 8.51 | 8.51 | 8.51 | 8.70 | 8.51 | - | - |
| Jul 24, 2025 | 8.51 | 8.51 | 8.51 | 8.70 | 8.51 | - | - |
| Jul 23, 2025 | 8.51 | 8.51 | 8.51 | 8.70 | 8.51 | - | - |
| Jul 22, 2025 | 8.51 | 8.51 | 8.51 | 8.70 | 8.51 | - | - |
| Jul 21, 2025 | 8.51 | 8.51 | 8.51 | 8.70 | 8.51 | - | - |
| Jul 18, 2025 | 8.51 | 8.51 | 8.51 | 8.70 | 8.51 | - | - |
| Jul 17, 2025 | 8.51 | 8.51 | 8.51 | 8.70 | 8.51 | - | - |
| Jul 16, 2025 | 8.51 | 8.51 | 8.51 | 8.70 | 8.51 | - | - |
| Jul 15, 2025 | 8.51 | 8.51 | 8.51 | 8.70 | 8.51 | - | - |
| Jul 14, 2025 | 8.66 | 8.70 | 8.40 | 8.70 | 8.51 | - | 13,303 |
| Jul 11, 2025 | 8.51 | 8.51 | 8.51 | 8.70 | 8.51 | - | - |
| Jul 10, 2025 | 8.63 | 8.70 | 8.63 | 8.70 | 8.51 | - | 107 |
| Jul 9, 2025 | 8.51 | 8.51 | 8.51 | 8.70 | 8.51 | - | - |
| Jul 8, 2025 | 8.73 | 8.73 | 8.70 | 8.70 | 8.51 | 0.93% | 3,369 |
| Jul 7, 2025 | 8.43 | 8.43 | 8.43 | 8.62 | 8.43 | - | - |
| Jul 4, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.43 | - | 55 |
| Jul 3, 2025 | 8.43 | 8.43 | 8.43 | 8.62 | 8.43 | - | - |
| Jul 2, 2025 | 8.62 | 9.27 | 8.62 | 8.62 | 8.43 | 0.82% | 1,973 |
| Jul 1, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.37 | 1.79% | 199 |
| Jun 30, 2025 | 8.22 | 8.22 | 8.22 | 8.40 | 8.22 | - | - |
| Jun 26, 2025 | 8.55 | 8.55 | 8.40 | 8.40 | 8.22 | -1.06% | 297 |
| Jun 25, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.31 | -0.70% | 111 |
| Jun 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.37 | - | 7 |
| Jun 23, 2025 | 8.37 | 8.37 | 8.37 | 8.55 | 8.37 | - | - |
| Jun 20, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.37 | - | 111 |