Liven Pharma Limited (PSX:LIVEN)
Pakistan · Delayed Price · Currency is PKR 56.99
-4.92 (-7.95%)
At close: Nov 28, 2025
Liven Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 62.50 | 62.50 | 56.48 | 56.99 | 56.99 | -7.95% | 579,612 |
| Nov 27, 2025 | 58.01 | 63.48 | 56.70 | 61.91 | 61.91 | 6.69% | 335,409 |
| Nov 26, 2025 | 61.25 | 61.25 | 56.72 | 58.03 | 58.03 | -5.63% | 203,773 |
| Nov 25, 2025 | 59.85 | 62.58 | 58.85 | 61.49 | 61.49 | -8.18% | 671,151 |
| Nov 24, 2025 | 66.99 | 70.68 | 64.01 | 66.97 | 56.89 | -0.19% | 994,259 |
| Nov 21, 2025 | 60.99 | 67.10 | 59.01 | 67.10 | 57.00 | 10.00% | 911,001 |
| Nov 20, 2025 | 61.02 | 61.49 | 60.25 | 61.00 | 51.82 | -0.02% | 46,836 |
| Nov 19, 2025 | 61.38 | 61.48 | 60.01 | 61.01 | 51.83 | 0.74% | 116,331 |
| Nov 18, 2025 | 57.89 | 62.00 | 57.89 | 60.56 | 51.45 | 4.70% | 227,312 |
| Nov 17, 2025 | 58.49 | 58.49 | 57.03 | 57.84 | 49.13 | -0.34% | 44,488 |
| Nov 14, 2025 | 57.30 | 58.50 | 56.90 | 58.04 | 49.30 | 1.56% | 63,836 |
| Nov 13, 2025 | 56.01 | 57.50 | 55.01 | 57.15 | 48.55 | 2.53% | 64,172 |
| Nov 12, 2025 | 56.88 | 57.83 | 55.00 | 55.74 | 47.35 | -1.99% | 92,748 |
| Nov 11, 2025 | 56.00 | 57.40 | 55.50 | 56.87 | 48.31 | 1.77% | 127,015 |
| Nov 10, 2025 | 55.00 | 56.00 | 54.21 | 55.88 | 47.47 | 0.74% | 47,774 |
| Nov 7, 2025 | 56.54 | 56.87 | 54.51 | 55.47 | 47.12 | -2.51% | 152,790 |
| Nov 6, 2025 | 61.81 | 62.80 | 56.50 | 56.90 | 48.34 | -7.97% | 294,123 |
| Nov 5, 2025 | 61.99 | 63.00 | 61.02 | 61.83 | 52.52 | 1.34% | 109,879 |
| Nov 4, 2025 | 59.57 | 62.00 | 59.00 | 61.01 | 51.83 | 2.42% | 69,050 |
| Nov 3, 2025 | 58.98 | 59.90 | 56.02 | 59.57 | 50.60 | 3.46% | 66,200 |
| Oct 31, 2025 | 58.97 | 59.60 | 56.00 | 57.58 | 48.91 | -0.78% | 93,685 |
| Oct 30, 2025 | 60.00 | 60.00 | 57.00 | 58.03 | 49.30 | -3.02% | 48,748 |
| Oct 29, 2025 | 61.00 | 61.00 | 59.50 | 59.84 | 50.83 | -1.45% | 58,212 |
| Oct 28, 2025 | 61.49 | 61.69 | 60.62 | 60.72 | 51.58 | -1.52% | 62,432 |
| Oct 27, 2025 | 62.10 | 62.20 | 61.02 | 61.66 | 52.38 | -0.68% | 17,240 |
| Oct 24, 2025 | 62.97 | 62.97 | 61.00 | 62.08 | 52.74 | -0.64% | 45,566 |
| Oct 23, 2025 | 63.63 | 63.64 | 62.00 | 62.48 | 53.08 | -1.33% | 91,065 |
| Oct 22, 2025 | 63.53 | 63.88 | 63.00 | 63.32 | 53.79 | -0.33% | 41,192 |
| Oct 21, 2025 | 63.99 | 63.99 | 63.40 | 63.53 | 53.97 | -0.31% | 30,829 |
| Oct 20, 2025 | 64.00 | 64.17 | 63.45 | 63.73 | 54.14 | 0.44% | 50,675 |
| Oct 17, 2025 | 63.90 | 64.49 | 63.06 | 63.45 | 53.90 | -0.38% | 11,871 |
| Oct 16, 2025 | 64.01 | 64.78 | 63.59 | 63.69 | 54.10 | -0.61% | 43,704 |
| Oct 15, 2025 | 64.89 | 65.40 | 64.00 | 64.08 | 54.44 | -1.00% | 62,617 |
| Oct 14, 2025 | 63.00 | 65.00 | 62.80 | 64.73 | 54.99 | 4.32% | 170,526 |
| Oct 13, 2025 | 65.00 | 65.00 | 60.12 | 62.05 | 52.71 | -4.96% | 194,373 |
| Oct 10, 2025 | 66.44 | 66.95 | 60.16 | 65.29 | 55.46 | -2.32% | 96,269 |
| Oct 9, 2025 | 67.30 | 68.00 | 66.00 | 66.84 | 56.78 | -0.68% | 60,752 |
| Oct 8, 2025 | 68.12 | 68.51 | 67.00 | 67.30 | 57.17 | -1.75% | 75,592 |
| Oct 7, 2025 | 69.00 | 70.00 | 68.40 | 68.50 | 58.19 | -0.36% | 115,144 |
| Oct 6, 2025 | 70.40 | 70.40 | 68.01 | 68.75 | 58.40 | -1.74% | 243,866 |
| Oct 3, 2025 | 70.00 | 71.77 | 69.26 | 69.97 | 59.44 | 1.03% | 905,467 |
| Oct 2, 2025 | 65.95 | 71.44 | 65.01 | 69.26 | 58.84 | 5.00% | 758,517 |
| Oct 1, 2025 | 66.99 | 67.47 | 65.21 | 65.96 | 56.03 | -1.27% | 212,849 |
| Sep 30, 2025 | 67.03 | 67.90 | 66.70 | 66.81 | 56.75 | -0.57% | 84,919 |
| Sep 29, 2025 | 67.01 | 68.25 | 66.50 | 67.19 | 57.08 | 0.87% | 131,520 |
| Sep 26, 2025 | 67.11 | 67.39 | 66.25 | 66.61 | 56.58 | -0.51% | 168,954 |
| Sep 25, 2025 | 68.19 | 69.00 | 66.75 | 66.95 | 56.87 | -0.98% | 183,475 |
| Sep 24, 2025 | 68.36 | 68.90 | 67.51 | 67.61 | 57.43 | -1.08% | 159,812 |
| Sep 23, 2025 | 70.00 | 70.79 | 68.20 | 68.35 | 58.06 | -1.80% | 355,198 |
| Sep 22, 2025 | 68.89 | 71.00 | 68.00 | 69.60 | 59.12 | 0.99% | 310,937 |