Avanceon Limited (PSX:AVN)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
49.89
-0.53 (-1.05%)
At close: Sep 30, 2025

Avanceon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202550.4250.6549.8049.8949.89-1.05%1,029,290
Sep 29, 202550.6150.9550.3050.4250.42-0.38%624,760
Sep 26, 202551.3051.4750.5050.6150.61-1.27%1,200,344
Sep 25, 202551.8851.8851.1051.2651.26-0.31%863,923
Sep 24, 202552.0052.1751.3051.4251.42-0.75%667,341
Sep 23, 202552.2653.0051.6551.8151.810.52%1,402,593
Sep 22, 202552.0052.4051.4051.5451.54-1.04%1,013,183
Sep 19, 202552.8053.1951.0052.0852.08-1.06%3,667,816
Sep 18, 202553.0553.6852.5552.6452.64-2,086,451
Sep 17, 202552.8353.3952.0852.6452.64-0.23%2,926,500
Sep 16, 202552.9052.9452.0152.7652.760.23%1,975,040
Sep 15, 202554.0054.0052.1052.6452.640.19%2,924,660
Sep 12, 202553.3954.3052.3052.5452.540.32%7,040,954
Sep 11, 202548.8053.4848.7152.3752.377.51%17,185,410
Sep 10, 202548.2049.1447.8948.7148.711.46%2,619,720
Sep 9, 202547.7748.3847.7748.0148.01-0.52%1,029,170
Sep 8, 202548.3048.6448.1648.2648.26-0.19%855,331
Sep 5, 202548.6648.8048.3048.3548.35-0.45%853,102
Sep 4, 202548.7148.9848.3448.5748.57-0.29%1,030,471
Sep 3, 202548.6449.2048.5048.7148.710.16%995,883
Sep 2, 202548.9348.9748.3548.6348.63-0.61%1,604,423
Sep 1, 202549.1149.4148.6548.9348.93-1.73%1,661,976
Aug 29, 202549.7550.2049.6749.7949.790.22%957,012
Aug 28, 202549.9050.1449.5049.6849.68-0.04%734,233
Aug 27, 202550.1850.1849.6149.7049.70-0.54%843,068
Aug 26, 202549.6650.1549.6049.9749.970.62%929,233
Aug 25, 202549.6350.2549.5049.6649.66-0.14%475,759
Aug 22, 202549.6050.1349.5049.7349.730.10%354,881
Aug 21, 202549.9750.5048.7649.6849.68-0.58%1,264,813
Aug 20, 202550.5051.0049.8449.9749.97-0.85%1,097,111
Aug 19, 202550.1950.7449.7250.4050.400.44%1,839,512
Aug 18, 202550.6051.9050.0050.1850.180.14%4,230,816
Aug 15, 202548.7750.6048.7750.1150.112.87%5,921,891
Aug 13, 202548.4049.2548.4048.7148.711.02%1,656,121
Aug 12, 202548.5048.8948.0248.2248.22-0.21%508,461
Aug 11, 202548.2048.5048.0048.3248.320.48%408,926
Aug 8, 202548.7748.7747.9248.0948.09-0.78%559,714
Aug 7, 202548.5049.3248.1748.4748.470.66%1,420,673
Aug 6, 202548.6548.8947.9048.1548.15-0.64%848,444
Aug 5, 202548.7549.0048.4048.4648.46-0.12%1,004,754
Aug 4, 202548.5048.9548.1248.5248.52-0.19%812,282
Aug 1, 202549.1249.1548.4048.6148.61-1.04%431,405
Jul 31, 202548.9949.4048.4549.1249.121.36%836,618
Jul 30, 202548.5849.6948.3048.4648.46-0.25%999,165
Jul 29, 202549.7249.7548.3048.5848.58-1.36%830,256
Jul 28, 202549.6049.8049.0649.2549.25-0.71%266,916
Jul 25, 202549.3550.0948.6049.6049.600.63%1,462,825
Jul 24, 202549.5349.6849.2049.2949.29-0.28%497,844
Jul 23, 202549.9049.9849.3949.4349.43-583,901
Jul 22, 202549.5050.4049.0049.4349.430.35%1,567,291