Agriauto Industries Limited (PSX:AGIL)
Pakistan · Delayed Price · Currency is PKR 145.93
-2.77 (-1.86%)
At close: Aug 1, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 149.90 | 151.79 | 145.60 | 145.93 | 145.93 | -1.86% | 83,580 |
| Jul 31, 2025 | 149.90 | 152.00 | 148.08 | 148.70 | 148.70 | 0.36% | 66,763 |
| Jul 30, 2025 | 145.00 | 150.00 | 141.90 | 148.16 | 148.16 | 1.47% | 128,112 |
| Jul 29, 2025 | 148.03 | 148.90 | 144.05 | 146.01 | 146.01 | -0.67% | 115,965 |
| Jul 28, 2025 | 146.00 | 149.00 | 141.60 | 146.99 | 146.99 | 0.89% | 61,109 |
| Jul 25, 2025 | 143.51 | 146.90 | 138.05 | 145.70 | 145.70 | 2.32% | 99,309 |
| Jul 24, 2025 | 141.50 | 144.00 | 141.20 | 142.39 | 142.39 | 0.68% | 142,858 |
| Jul 23, 2025 | 139.10 | 145.99 | 139.10 | 141.43 | 141.43 | 1.99% | 386,832 |
| Jul 22, 2025 | 137.00 | 140.00 | 134.03 | 138.67 | 138.67 | 0.20% | 94,830 |
| Jul 21, 2025 | 135.50 | 139.49 | 130.56 | 138.39 | 138.39 | 2.52% | 149,690 |
| Jul 18, 2025 | 134.20 | 136.95 | 133.01 | 134.99 | 134.99 | 0.56% | 46,673 |
| Jul 17, 2025 | 136.00 | 137.00 | 134.00 | 134.24 | 134.24 | -0.73% | 45,333 |
| Jul 16, 2025 | 136.85 | 136.85 | 134.00 | 135.23 | 135.23 | -1.21% | 50,081 |
| Jul 15, 2025 | 140.00 | 140.00 | 136.51 | 136.89 | 136.89 | -2.12% | 70,934 |
| Jul 14, 2025 | 136.20 | 144.90 | 136.20 | 139.86 | 139.86 | 3.61% | 432,987 |
| Jul 11, 2025 | 134.00 | 137.48 | 134.00 | 134.99 | 134.99 | 0.33% | 73,764 |
| Jul 10, 2025 | 136.00 | 136.50 | 132.01 | 134.54 | 134.54 | -0.39% | 81,161 |
| Jul 9, 2025 | 136.10 | 137.00 | 133.60 | 135.06 | 135.06 | -1.18% | 72,256 |
| Jul 8, 2025 | 139.00 | 139.00 | 135.01 | 136.67 | 136.67 | -0.96% | 83,987 |
| Jul 7, 2025 | 136.50 | 143.00 | 136.00 | 138.00 | 138.00 | 1.37% | 431,943 |
| Jul 4, 2025 | 128.50 | 139.89 | 126.90 | 136.13 | 136.13 | 6.88% | 1,661,573 |
| Jul 3, 2025 | 126.84 | 129.98 | 122.51 | 127.37 | 127.37 | 0.42% | 395,119 |
| Jul 2, 2025 | 127.11 | 129.01 | 125.50 | 126.84 | 126.84 | -0.18% | 37,034 |
| Jul 1, 2025 | 130.03 | 131.00 | 126.25 | 127.07 | 127.07 | -2.17% | 63,191 |
| Jun 30, 2025 | 129.99 | 134.99 | 128.02 | 129.89 | 129.89 | 1.35% | 52,744 |
| Jun 27, 2025 | 128.84 | 129.90 | 126.55 | 128.16 | 128.16 | 1.28% | 35,812 |
| Jun 26, 2025 | 129.54 | 130.48 | 125.03 | 126.54 | 126.54 | -2.13% | 42,908 |
| Jun 25, 2025 | 130.03 | 130.49 | 128.03 | 129.29 | 129.29 | -0.24% | 5,186 |
| Jun 24, 2025 | 127.00 | 130.00 | 126.10 | 129.60 | 129.60 | 5.93% | 32,934 |
| Jun 23, 2025 | 128.00 | 128.01 | 121.01 | 122.35 | 122.35 | -5.69% | 39,566 |
| Jun 20, 2025 | 131.00 | 132.49 | 126.51 | 129.73 | 129.73 | -0.18% | 130,855 |
| Jun 19, 2025 | 131.00 | 134.25 | 128.00 | 129.97 | 129.97 | 1.20% | 141,108 |
| Jun 18, 2025 | 132.03 | 133.99 | 125.11 | 128.43 | 128.43 | -2.90% | 63,499 |
| Jun 17, 2025 | 135.91 | 138.00 | 125.00 | 132.27 | 132.27 | -2.91% | 48,065 |
| Jun 16, 2025 | 139.00 | 139.00 | 136.10 | 136.23 | 136.23 | -0.56% | 19,731 |
| Jun 13, 2025 | 135.00 | 138.00 | 130.00 | 137.00 | 137.00 | 0.37% | 97,871 |
| Jun 12, 2025 | 142.00 | 142.34 | 135.00 | 136.50 | 136.50 | -2.76% | 245,489 |
| Jun 11, 2025 | 139.50 | 153.00 | 138.00 | 140.38 | 140.38 | 0.60% | 1,743,243 |
| Jun 10, 2025 | 140.27 | 140.27 | 137.00 | 139.54 | 139.54 | 0.88% | 420,798 |
| Jun 5, 2025 | 139.49 | 149.00 | 135.00 | 138.32 | 138.32 | -0.85% | 427,610 |
| Jun 4, 2025 | 139.00 | 142.00 | 132.00 | 139.50 | 139.50 | 6.74% | 1,437,083 |
| Jun 3, 2025 | 123.25 | 132.64 | 120.60 | 130.69 | 130.69 | 8.38% | 746,271 |
| Jun 2, 2025 | 110.03 | 120.59 | 109.00 | 120.58 | 120.58 | 9.99% | 349,497 |
| May 30, 2025 | 107.00 | 113.00 | 107.00 | 109.63 | 109.63 | 2.84% | 50,014 |
| May 29, 2025 | 106.00 | 107.98 | 105.25 | 106.60 | 106.60 | 0.57% | 24,843 |
| May 27, 2025 | 104.03 | 106.10 | 103.00 | 106.00 | 106.00 | 2.25% | 20,924 |
| May 26, 2025 | 105.99 | 105.99 | 103.11 | 103.67 | 103.67 | -0.53% | 22,478 |
| May 23, 2025 | 106.24 | 106.24 | 103.00 | 104.22 | 104.22 | -1.90% | 46,951 |
| May 22, 2025 | 107.70 | 109.00 | 105.01 | 106.24 | 106.24 | -1.64% | 54,086 |
| May 21, 2025 | 107.07 | 110.50 | 106.00 | 108.01 | 108.01 | 0.88% | 7,605 |