Liven Pharmaceuticals Limited (PSX:LIVEN)
Pakistan · Delayed Price · Currency is PKR 63.59
-0.14 (-0.22%)
At close: Sep 1, 2025
Liven Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 64.10 | 64.19 | 62.99 | 63.37 | 63.37 | -0.35% | 257,457 |
| Sep 1, 2025 | 64.99 | 64.99 | 63.00 | 63.59 | 63.59 | -0.22% | 85,908 |
| Aug 29, 2025 | 63.47 | 64.00 | 63.00 | 63.73 | 63.73 | 0.43% | 87,548 |
| Aug 28, 2025 | 63.60 | 63.99 | 63.05 | 63.46 | 63.46 | -0.20% | 89,873 |
| Aug 27, 2025 | 64.97 | 64.99 | 63.10 | 63.59 | 63.59 | -1.96% | 166,141 |
| Aug 26, 2025 | 66.50 | 66.50 | 64.50 | 64.86 | 64.86 | -0.86% | 199,656 |
| Aug 25, 2025 | 67.99 | 67.99 | 64.75 | 65.42 | 65.42 | -0.50% | 213,077 |
| Aug 22, 2025 | 66.19 | 66.69 | 65.01 | 65.75 | 65.75 | -0.66% | 213,902 |
| Aug 21, 2025 | 67.80 | 68.99 | 65.30 | 66.19 | 66.19 | -1.98% | 725,899 |
| Aug 20, 2025 | 68.40 | 69.50 | 67.30 | 67.53 | 67.53 | 0.04% | 739,185 |
| Aug 19, 2025 | 67.98 | 69.25 | 67.10 | 67.50 | 67.50 | 1.17% | 661,781 |
| Aug 18, 2025 | 65.20 | 67.25 | 65.00 | 66.72 | 66.72 | 3.04% | 512,956 |
| Aug 15, 2025 | 62.60 | 66.99 | 62.59 | 64.75 | 64.75 | 3.62% | 405,925 |
| Aug 13, 2025 | 62.12 | 62.96 | 62.00 | 62.49 | 62.49 | 0.61% | 129,924 |
| Aug 12, 2025 | 63.00 | 63.00 | 61.78 | 62.11 | 62.11 | -1.35% | 297,041 |
| Aug 11, 2025 | 64.28 | 64.30 | 62.00 | 62.96 | 62.96 | -2.01% | 196,609 |
| Aug 8, 2025 | 65.20 | 65.55 | 63.70 | 64.25 | 64.25 | -1.31% | 232,434 |
| Aug 7, 2025 | 65.67 | 66.45 | 65.00 | 65.10 | 65.10 | -1.15% | 209,056 |
| Aug 6, 2025 | 66.05 | 66.50 | 65.50 | 65.86 | 65.86 | -0.15% | 163,106 |
| Aug 5, 2025 | 66.00 | 67.75 | 65.21 | 65.96 | 65.96 | 0.81% | 240,571 |
| Aug 4, 2025 | 66.06 | 66.80 | 65.02 | 65.43 | 65.43 | -1.15% | 266,957 |
| Aug 1, 2025 | 66.80 | 67.80 | 65.11 | 66.19 | 66.19 | -1.18% | 262,450 |
| Jul 31, 2025 | 65.00 | 68.40 | 64.50 | 66.98 | 66.98 | 2.92% | 587,208 |
| Jul 30, 2025 | 67.90 | 68.30 | 64.66 | 65.08 | 65.08 | -4.18% | 349,278 |
| Jul 29, 2025 | 68.27 | 70.50 | 67.00 | 67.92 | 67.92 | -2.25% | 327,511 |
| Jul 28, 2025 | 69.00 | 71.16 | 68.03 | 69.48 | 69.48 | 1.03% | 511,722 |
| Jul 25, 2025 | 73.49 | 73.50 | 68.00 | 68.77 | 68.77 | -6.45% | 809,482 |
| Jul 24, 2025 | 74.24 | 76.50 | 72.70 | 73.51 | 73.51 | -1.00% | 1,786,366 |
| Jul 23, 2025 | 75.15 | 77.00 | 73.91 | 74.25 | 74.25 | -3.31% | 586,141 |
| Jul 22, 2025 | 78.00 | 79.80 | 76.30 | 76.79 | 76.79 | -0.08% | 1,035,827 |
| Jul 21, 2025 | 76.21 | 78.28 | 73.11 | 76.85 | 76.85 | 0.63% | 2,203,512 |
| Jul 18, 2025 | 78.24 | 80.80 | 74.22 | 76.37 | 76.37 | 2.41% | 6,932,237 |
| Jul 17, 2025 | 68.89 | 74.57 | 67.25 | 74.57 | 74.57 | 10.00% | 4,739,984 |
| Jul 16, 2025 | 63.14 | 68.50 | 62.00 | 67.79 | 67.79 | 7.36% | 2,132,877 |
| Jul 15, 2025 | 64.95 | 65.39 | 63.00 | 63.14 | 63.14 | -2.00% | 333,802 |
| Jul 14, 2025 | 64.98 | 65.24 | 64.15 | 64.43 | 64.43 | 0.14% | 102,855 |
| Jul 11, 2025 | 64.35 | 65.05 | 64.00 | 64.34 | 64.34 | -0.53% | 197,386 |
| Jul 10, 2025 | 65.99 | 65.99 | 64.00 | 64.68 | 64.68 | -1.51% | 251,389 |
| Jul 9, 2025 | 67.00 | 67.00 | 65.50 | 65.67 | 65.67 | -1.22% | 290,791 |
| Jul 8, 2025 | 68.25 | 68.50 | 66.11 | 66.48 | 66.48 | -1.60% | 801,780 |
| Jul 7, 2025 | 67.00 | 69.00 | 67.00 | 67.56 | 67.56 | 1.06% | 952,468 |
| Jul 4, 2025 | 67.50 | 69.40 | 66.50 | 66.85 | 66.85 | -0.25% | 1,108,055 |
| Jul 3, 2025 | 69.20 | 69.89 | 66.00 | 67.02 | 67.02 | -1.12% | 1,232,358 |
| Jul 2, 2025 | 65.77 | 70.00 | 64.80 | 67.78 | 67.78 | 4.58% | 2,547,275 |
| Jul 1, 2025 | 64.97 | 67.00 | 63.00 | 64.81 | 64.81 | -0.20% | 1,218,814 |
| Jun 30, 2025 | 67.95 | 68.45 | 64.50 | 64.94 | 64.94 | -3.36% | 984,004 |
| Jun 27, 2025 | 72.24 | 72.24 | 66.11 | 67.20 | 67.20 | 1.76% | 3,115,371 |
| Jun 26, 2025 | 60.10 | 66.04 | 58.80 | 66.04 | 66.04 | 9.99% | 3,021,351 |
| Jun 25, 2025 | 58.00 | 61.07 | 57.00 | 60.04 | 60.04 | 8.14% | 2,953,851 |
| Jun 24, 2025 | 54.00 | 55.52 | 52.56 | 55.52 | 55.52 | 10.01% | 777,987 |