Avanceon Limited (PSX:AVN)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
48.61
-0.51 (-1.04%)
At close: Aug 1, 2025

Avanceon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202550.3550.3549.1549.2649.26-0.85%407,663
Jul 18, 202550.7951.0049.6149.6849.68-0.84%602,859
Jul 17, 202549.6650.4049.6050.1050.100.91%580,591
Jul 16, 202549.8050.3049.1049.6549.65-0.48%452,680
Jul 15, 202551.1351.3449.7049.8949.89-2.88%914,256
Jul 14, 202551.4751.7051.0551.3751.370.96%1,019,819
Jul 11, 202551.6052.3950.8150.8850.88-0.70%1,615,490
Jul 10, 202550.9852.1550.5051.2451.240.69%1,724,148
Jul 9, 202551.8051.8050.7550.8950.89-1.49%924,312
Jul 8, 202552.6653.2551.5051.6651.66-1.90%2,332,377
Jul 7, 202551.2053.5050.6052.6652.663.93%9,760,602
Jul 4, 202550.4051.4550.1350.6750.670.50%1,530,760
Jul 3, 202551.0051.6050.0150.4250.42-0.85%1,556,999
Jul 2, 202550.8051.4950.4550.8550.851.01%2,709,681
Jul 1, 202549.0251.1048.9750.3450.343.18%5,185,400
Jun 30, 202548.8049.5048.6048.7948.790.37%645,687
Jun 27, 202547.5549.1047.4048.6148.612.57%2,748,071
Jun 26, 202548.0148.3047.2047.3947.39-1.21%1,098,331
Jun 25, 202548.4048.4947.8047.9747.97-0.12%844,337
Jun 24, 202549.0049.0047.2648.0348.037.14%993,997
Jun 23, 202546.9046.9044.5044.8344.83-5.54%950,886
Jun 20, 202547.9448.4546.6047.4647.46-0.96%469,747
Jun 19, 202548.1149.3047.8147.9247.92-0.58%1,141,340
Jun 18, 202548.6048.8848.1048.2048.20-0.54%393,581
Jun 17, 202549.3949.3948.3548.4648.46-0.94%859,351
Jun 16, 202548.7949.2548.7048.9248.920.27%491,442
Jun 13, 202549.1049.9548.2448.7948.79-2.52%1,023,344
Jun 12, 202551.1951.8849.8650.0550.05-1.73%2,872,646
Jun 11, 202551.2551.2950.7250.9350.930.20%1,274,421
Jun 10, 202551.4351.4350.7050.8350.830.24%936,466
Jun 5, 202550.1551.6449.9350.7150.711.46%4,445,756
Jun 4, 202550.0650.2849.7549.9849.98-0.04%718,192
Jun 3, 202549.8050.1249.0350.0050.000.99%853,559
Jun 2, 202549.9950.7049.2649.5149.51-0.16%1,423,924
May 30, 202549.0050.4048.6349.5949.591.18%2,937,884
May 29, 202548.5149.8948.5049.0149.011.32%1,596,359
May 27, 202548.4048.7847.9148.3748.370.14%574,770
May 26, 202548.6549.3048.0048.3048.30-1.39%1,263,505
May 23, 202549.2049.6048.7548.9848.98-0.79%457,181
May 22, 202550.0550.6049.2549.3749.37-1.44%1,615,028
May 21, 202549.0650.5049.0650.0950.091.50%977,303