Chimera UCITS ICAV - Chimera S&P Pakistan UCITS ETF (ADX:PKSTN)
United Arab Emirates · Delayed Price · Currency is AED 10.86
-0.08 (-0.73%)
At close: Apr 30, 2026
ADX:PKSTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.37% | 43 |
| Apr 30, 2026 | 10.94 | 10.94 | 10.86 | 10.86 | 10.86 | -0.73% | 1,460 |
| Apr 29, 2026 | 11.20 | 11.20 | 10.94 | 10.94 | 10.94 | -2.32% | 57 |
| Apr 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | 12 |
| Apr 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 29 |
| Apr 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.10% | 10 |
| Apr 22, 2026 | 10.94 | 11.44 | 10.94 | 11.44 | 11.44 | 4.57% | 124 |
| Apr 21, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 7.25% | 13 |
| Apr 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 5 |
| Apr 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 210 |
| Apr 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 30, 2026 | 9.86 | 10.00 | 9.86 | 10.00 | 10.00 | -3.47% | 117 |
| Mar 27, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | - |
| Mar 26, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.58% | 48 |
| Mar 25, 2026 | 10.40 | 10.50 | 10.40 | 10.42 | 10.42 | 13.51% | 151 |
| Mar 24, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Mar 23, 2026 | 9.60 | 9.60 | 9.18 | 9.18 | 9.18 | -3.97% | 350 |
| Mar 18, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Mar 17, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Mar 16, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Mar 13, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Mar 12, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -4.97% | 25 |
| Mar 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Mar 10, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Mar 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -4.91% | 41 |
| Mar 6, 2026 | 10.58 | 10.80 | 10.58 | 10.58 | 10.58 | -4.86% | 235 |
| Mar 5, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Mar 4, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -4.96% | 378 |
| Feb 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 50 |
| Feb 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 17 |
| Feb 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | 20 |
| Feb 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.25% | 39 |
| Feb 23, 2026 | 11.60 | 11.68 | 11.60 | 11.68 | 11.68 | 3.36% | 81 |
| Feb 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Feb 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 280 |
| Feb 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | 160 |
| Feb 17, 2026 | 11.66 | 11.66 | 11.30 | 11.60 | 11.60 | 2.65% | 16 |