Avanceon Limited (PSX:AVN)
Pakistan · Delayed Price · Currency is PKR 49.73
+0.05 (0.10%)
At close: Aug 22, 2025
Avanceon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 49.60 | 50.13 | 49.50 | 49.73 | 49.73 | 0.10% | 354,881 |
| Aug 21, 2025 | 49.97 | 50.50 | 48.76 | 49.68 | 49.68 | -0.58% | 1,264,813 |
| Aug 20, 2025 | 50.50 | 51.00 | 49.84 | 49.97 | 49.97 | -0.85% | 1,097,111 |
| Aug 19, 2025 | 50.19 | 50.74 | 49.72 | 50.40 | 50.40 | 0.44% | 1,839,512 |
| Aug 18, 2025 | 50.60 | 51.90 | 50.00 | 50.18 | 50.18 | 0.14% | 4,230,816 |
| Aug 15, 2025 | 48.77 | 50.60 | 48.77 | 50.11 | 50.11 | 2.87% | 5,921,891 |
| Aug 13, 2025 | 48.40 | 49.25 | 48.40 | 48.71 | 48.71 | 1.02% | 1,656,121 |
| Aug 12, 2025 | 48.50 | 48.89 | 48.02 | 48.22 | 48.22 | -0.21% | 508,461 |
| Aug 11, 2025 | 48.20 | 48.50 | 48.00 | 48.32 | 48.32 | 0.48% | 408,926 |
| Aug 8, 2025 | 48.77 | 48.77 | 47.92 | 48.09 | 48.09 | -0.78% | 559,714 |
| Aug 7, 2025 | 48.50 | 49.32 | 48.17 | 48.47 | 48.47 | 0.66% | 1,420,673 |
| Aug 6, 2025 | 48.65 | 48.89 | 47.90 | 48.15 | 48.15 | -0.64% | 848,444 |
| Aug 5, 2025 | 48.75 | 49.00 | 48.40 | 48.46 | 48.46 | -0.12% | 1,004,754 |
| Aug 4, 2025 | 48.50 | 48.95 | 48.12 | 48.52 | 48.52 | -0.19% | 812,282 |
| Aug 1, 2025 | 49.12 | 49.15 | 48.40 | 48.61 | 48.61 | -1.04% | 431,405 |
| Jul 31, 2025 | 48.99 | 49.40 | 48.45 | 49.12 | 49.12 | 1.36% | 836,618 |
| Jul 30, 2025 | 48.58 | 49.69 | 48.30 | 48.46 | 48.46 | -0.25% | 999,165 |
| Jul 29, 2025 | 49.72 | 49.75 | 48.30 | 48.58 | 48.58 | -1.36% | 830,256 |
| Jul 28, 2025 | 49.60 | 49.80 | 49.06 | 49.25 | 49.25 | -0.71% | 266,916 |
| Jul 25, 2025 | 49.35 | 50.09 | 48.60 | 49.60 | 49.60 | 0.63% | 1,462,825 |
| Jul 24, 2025 | 49.53 | 49.68 | 49.20 | 49.29 | 49.29 | -0.28% | 497,844 |
| Jul 23, 2025 | 49.90 | 49.98 | 49.39 | 49.43 | 49.43 | - | 583,901 |
| Jul 22, 2025 | 49.50 | 50.40 | 49.00 | 49.43 | 49.43 | 0.35% | 1,567,291 |
| Jul 21, 2025 | 50.35 | 50.35 | 49.15 | 49.26 | 49.26 | -0.85% | 407,663 |
| Jul 18, 2025 | 50.79 | 51.00 | 49.61 | 49.68 | 49.68 | -0.84% | 602,859 |
| Jul 17, 2025 | 49.66 | 50.40 | 49.60 | 50.10 | 50.10 | 0.91% | 580,591 |
| Jul 16, 2025 | 49.80 | 50.30 | 49.10 | 49.65 | 49.65 | -0.48% | 452,680 |
| Jul 15, 2025 | 51.13 | 51.34 | 49.70 | 49.89 | 49.89 | -2.88% | 914,256 |
| Jul 14, 2025 | 51.47 | 51.70 | 51.05 | 51.37 | 51.37 | 0.96% | 1,019,819 |
| Jul 11, 2025 | 51.60 | 52.39 | 50.81 | 50.88 | 50.88 | -0.70% | 1,615,490 |
| Jul 10, 2025 | 50.98 | 52.15 | 50.50 | 51.24 | 51.24 | 0.69% | 1,724,148 |
| Jul 9, 2025 | 51.80 | 51.80 | 50.75 | 50.89 | 50.89 | -1.49% | 924,312 |
| Jul 8, 2025 | 52.66 | 53.25 | 51.50 | 51.66 | 51.66 | -1.90% | 2,332,377 |
| Jul 7, 2025 | 51.20 | 53.50 | 50.60 | 52.66 | 52.66 | 3.93% | 9,760,602 |
| Jul 4, 2025 | 50.40 | 51.45 | 50.13 | 50.67 | 50.67 | 0.50% | 1,530,760 |
| Jul 3, 2025 | 51.00 | 51.60 | 50.01 | 50.42 | 50.42 | -0.85% | 1,556,999 |
| Jul 2, 2025 | 50.80 | 51.49 | 50.45 | 50.85 | 50.85 | 1.01% | 2,709,681 |
| Jul 1, 2025 | 49.02 | 51.10 | 48.97 | 50.34 | 50.34 | 3.18% | 5,185,400 |
| Jun 30, 2025 | 48.80 | 49.50 | 48.60 | 48.79 | 48.79 | 0.37% | 645,687 |
| Jun 27, 2025 | 47.55 | 49.10 | 47.40 | 48.61 | 48.61 | 2.57% | 2,748,071 |
| Jun 26, 2025 | 48.01 | 48.30 | 47.20 | 47.39 | 47.39 | -1.21% | 1,098,331 |
| Jun 25, 2025 | 48.40 | 48.49 | 47.80 | 47.97 | 47.97 | -0.12% | 844,337 |
| Jun 24, 2025 | 49.00 | 49.00 | 47.26 | 48.03 | 48.03 | 7.14% | 993,997 |
| Jun 23, 2025 | 46.90 | 46.90 | 44.50 | 44.83 | 44.83 | -5.54% | 950,886 |
| Jun 20, 2025 | 47.94 | 48.45 | 46.60 | 47.46 | 47.46 | -0.96% | 469,747 |
| Jun 19, 2025 | 48.11 | 49.30 | 47.81 | 47.92 | 47.92 | -0.58% | 1,141,340 |
| Jun 18, 2025 | 48.60 | 48.88 | 48.10 | 48.20 | 48.20 | -0.54% | 393,581 |
| Jun 17, 2025 | 49.39 | 49.39 | 48.35 | 48.46 | 48.46 | -0.94% | 859,351 |
| Jun 16, 2025 | 48.79 | 49.25 | 48.70 | 48.92 | 48.92 | 0.27% | 491,442 |
| Jun 13, 2025 | 49.10 | 49.95 | 48.24 | 48.79 | 48.79 | -2.52% | 1,023,344 |