Viserve Enterprise PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.31	0.33	0.29	0.30	0.30	-11.76%	36,800
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	20,000
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	20,000
Dec 1, 2025	0.31	0.34	0.31	0.34	0.34	6.25%	442
Nov 28, 2025	0.32	0.33	0.32	0.32	0.32	-5.88%	16,000
Nov 27, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	27,801
Nov 26, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	43,000
Nov 25, 2025	0.34	0.34	0.33	0.34	0.34	-	77,100
Nov 24, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	200
Nov 21, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	32,900
Nov 20, 2025	0.33	0.34	0.30	0.32	0.32	-3.03%	5,100
Nov 19, 2025	0.34	0.34	0.33	0.33	0.33	-5.71%	24,800
Nov 18, 2025	0.34	0.35	0.34	0.35	0.35	-	200
Nov 17, 2025	0.33	0.35	0.33	0.35	0.35	-	56,200
Nov 14, 2025	0.34	0.35	0.33	0.35	0.35	-	97,900
Nov 12, 2025	0.35	0.35	0.35	0.35	0.35	-	30,000
Nov 11, 2025	0.33	0.35	0.33	0.35	0.35	-	6,000
Nov 10, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	100
Nov 7, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	70,529
Nov 6, 2025	0.36	0.36	0.34	0.35	0.35	-	69,900
Nov 5, 2025	0.39	0.39	0.34	0.35	0.35	2.94%	65,600
Nov 4, 2025	0.34	0.34	0.34	0.34	0.34	-	7,300
Nov 3, 2025	0.34	0.35	0.34	0.34	0.34	3.03%	39,700
Oct 31, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	49,500
Oct 30, 2025	0.33	0.34	0.33	0.34	0.34	-	25,202
Oct 29, 2025	0.35	0.35	0.31	0.34	0.34	-2.86%	60,400
Oct 28, 2025	0.35	0.35	0.34	0.35	0.35	6.06%	3,601
Oct 27, 2025	0.31	0.35	0.25	0.33	0.33	-2.94%	30,111
Oct 24, 2025	0.34	0.35	0.34	0.34	0.34	-	44,400
Oct 22, 2025	0.29	0.34	0.29	0.34	0.34	-	3,200
Oct 21, 2025	0.35	0.35	0.32	0.34	0.34	-2.86%	51,100
Oct 20, 2025	0.27	0.35	0.27	0.35	0.35	12.90%	77,210
Oct 17, 2025	0.30	0.33	0.30	0.31	0.31	-3.13%	8,200
Oct 16, 2025	0.31	0.32	0.26	0.32	0.32	-3.03%	181,900
Oct 15, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	22,100
Oct 14, 2025	0.34	0.34	0.33	0.34	0.34	-	26,900
Oct 10, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	37,600
Oct 9, 2025	0.35	0.36	0.35	0.36	0.36	-2.70%	36,100
Oct 8, 2025	0.33	0.37	0.33	0.37	0.37	-	10,100
Oct 7, 2025	0.36	0.37	0.36	0.37	0.37	-	51,554
Oct 6, 2025	0.33	0.37	0.31	0.37	0.37	12.12%	3,401
Oct 3, 2025	0.35	0.36	0.33	0.33	0.33	-8.33%	53,700
Oct 2, 2025	0.36	0.36	0.35	0.36	0.36	-	1,900
Oct 1, 2025	0.36	0.36	0.34	0.36	0.36	2.86%	1,308
Sep 30, 2025	0.32	0.36	0.32	0.35	0.35	-	32,700
Sep 29, 2025	0.32	0.35	0.32	0.35	0.35	9.37%	27,522
Sep 26, 2025	0.35	0.37	0.32	0.32	0.32	-5.88%	15,100
Sep 25, 2025	0.36	0.37	0.34	0.34	0.34	-	19,001
Sep 24, 2025	0.35	0.35	0.33	0.34	0.34	-5.56%	20,101
Sep 23, 2025	0.37	0.37	0.33	0.36	0.36	-2.70%	51,810