Liven Pharmaceuticals Limited (PSX:LIVEN)
Pakistan · Delayed Price · Currency is PKR 65.96
-0.85 (-1.27%)
At close: Oct 1, 2025
Liven Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 66.99 | 67.47 | 65.21 | 65.96 | 65.96 | -1.27% | 212,849 |
| Sep 30, 2025 | 67.03 | 67.90 | 66.70 | 66.81 | 66.81 | -0.57% | 84,919 |
| Sep 29, 2025 | 67.01 | 68.25 | 66.50 | 67.19 | 67.19 | 0.87% | 131,520 |
| Sep 26, 2025 | 67.11 | 67.39 | 66.25 | 66.61 | 66.61 | -0.51% | 168,954 |
| Sep 25, 2025 | 68.19 | 69.00 | 66.75 | 66.95 | 66.95 | -0.98% | 183,475 |
| Sep 24, 2025 | 68.36 | 68.90 | 67.51 | 67.61 | 67.61 | -1.08% | 159,812 |
| Sep 23, 2025 | 70.00 | 70.79 | 68.20 | 68.35 | 68.35 | -1.80% | 355,198 |
| Sep 22, 2025 | 68.89 | 71.00 | 68.00 | 69.60 | 69.60 | 0.99% | 310,937 |
| Sep 19, 2025 | 71.75 | 71.80 | 68.20 | 68.92 | 68.92 | -3.35% | 620,628 |
| Sep 18, 2025 | 74.40 | 74.40 | 70.15 | 71.31 | 71.31 | 0.46% | 1,463,601 |
| Sep 17, 2025 | 64.63 | 71.30 | 64.21 | 70.98 | 70.98 | 9.50% | 1,569,807 |
| Sep 16, 2025 | 65.94 | 65.94 | 64.50 | 64.82 | 64.82 | -0.70% | 200,151 |
| Sep 15, 2025 | 64.51 | 66.00 | 64.40 | 65.28 | 65.28 | 0.03% | 200,308 |
| Sep 12, 2025 | 65.11 | 68.00 | 64.30 | 65.26 | 65.26 | 0.26% | 720,591 |
| Sep 11, 2025 | 65.10 | 66.00 | 65.00 | 65.09 | 65.09 | 0.68% | 358,386 |
| Sep 10, 2025 | 63.64 | 65.45 | 63.00 | 64.65 | 64.65 | 1.57% | 252,359 |
| Sep 9, 2025 | 63.50 | 63.95 | 63.00 | 63.65 | 63.65 | 0.39% | 139,067 |
| Sep 8, 2025 | 63.90 | 63.90 | 63.10 | 63.40 | 63.40 | 0.22% | 150,449 |
| Sep 5, 2025 | 63.39 | 63.96 | 63.00 | 63.26 | 63.26 | -0.17% | 128,045 |
| Sep 4, 2025 | 64.25 | 64.40 | 63.21 | 63.37 | 63.37 | -0.64% | 178,500 |
| Sep 3, 2025 | 63.59 | 65.20 | 63.45 | 63.78 | 63.78 | 0.65% | 140,238 |
| 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 |