Liven Pharmaceuticals Limited (PSX:LIVEN)
Pakistan · Delayed Price · Currency is PKR 66.19
-0.79 (-1.18%)
At close: Aug 1, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 54.05 | 55.00 | 50.45 | 50.47 | 50.47 | -9.96% | 425,593 |
| Jun 20, 2025 | 56.99 | 57.48 | 55.40 | 56.05 | 56.05 | -1.29% | 382,445 |
| Jun 19, 2025 | 57.50 | 59.40 | 56.36 | 56.78 | 56.78 | -0.39% | 578,981 |
| Jun 18, 2025 | 59.20 | 59.89 | 56.01 | 57.00 | 57.00 | -3.08% | 320,146 |
| Jun 17, 2025 | 59.88 | 61.50 | 58.50 | 58.81 | 58.81 | 0.22% | 1,046,102 |
| Jun 16, 2025 | 55.75 | 60.70 | 55.70 | 58.68 | 58.68 | 3.55% | 791,267 |
| Jun 13, 2025 | 58.00 | 58.00 | 55.01 | 56.67 | 56.67 | -3.66% | 337,527 |
| Jun 12, 2025 | 60.45 | 61.90 | 58.25 | 58.82 | 58.82 | -2.03% | 1,661,805 |
| Jun 11, 2025 | 61.00 | 62.00 | 59.00 | 60.04 | 60.04 | - | 665,787 |
| Jun 10, 2025 | 59.50 | 60.90 | 59.25 | 60.04 | 60.04 | 1.69% | 266,068 |
| Jun 5, 2025 | 58.76 | 60.80 | 58.76 | 59.04 | 59.04 | 0.99% | 250,290 |
| Jun 4, 2025 | 58.69 | 59.00 | 58.01 | 58.46 | 58.46 | 0.52% | 42,491 |
| Jun 3, 2025 | 60.16 | 61.00 | 58.00 | 58.16 | 58.16 | -1.79% | 110,956 |
| Jun 2, 2025 | 60.24 | 60.70 | 59.00 | 59.22 | 59.22 | -0.13% | 99,956 |
| May 30, 2025 | 61.48 | 62.00 | 59.01 | 59.30 | 59.30 | -2.06% | 108,141 |
| May 29, 2025 | 60.72 | 62.50 | 60.01 | 60.55 | 60.55 | 0.40% | 171,084 |
| May 27, 2025 | 59.50 | 64.90 | 59.50 | 60.31 | 60.31 | 0.73% | 322,609 |
| May 26, 2025 | 60.30 | 60.96 | 59.11 | 59.87 | 59.87 | -1.24% | 76,864 |
| May 23, 2025 | 62.00 | 62.44 | 60.05 | 60.62 | 60.62 | -1.16% | 149,201 |
| May 22, 2025 | 62.80 | 64.95 | 60.80 | 61.33 | 61.33 | -1.48% | 255,726 |
| May 21, 2025 | 62.80 | 62.99 | 61.01 | 62.25 | 62.25 | -0.95% | 188,579 |