Pace (Pakistan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	10.68	10.68	10.16	10.22	10.22	-2.57%	4,284,754
Sep 24, 2026	10.37	10.90	10.12	10.49	10.49	3.25%	21,844,686
Sep 23, 2026	10.30	10.35	10.12	10.16	10.16	-0.59%	2,521,232
Sep 22, 2026	10.50	10.50	10.17	10.22	10.22	-0.78%	2,719,428
Sep 21, 2026	10.36	10.68	10.20	10.30	10.30	0.19%	6,639,276
Sep 18, 2026	9.91	10.40	9.90	10.28	10.28	3.94%	4,410,797
Sep 17, 2026	9.90	10.19	9.72	9.89	9.89	-	2,653,694
Sep 16, 2026	10.10	10.19	9.82	9.89	9.89	-2.18%	1,182,225
Sep 15, 2026	10.08	10.28	9.91	10.11	10.11	1.92%	2,685,280
Sep 14, 2026	10.10	10.18	9.62	9.92	9.92	-1.59%	2,954,064
Sep 11, 2026	10.02	10.15	9.36	10.08	10.08	-0.40%	4,880,133
Sep 10, 2026	10.49	10.52	10.07	10.12	10.12	-3.16%	2,972,370
Sep 9, 2026	10.45	10.64	10.33	10.45	10.45	1.36%	2,483,304
Sep 8, 2026	10.85	11.19	10.21	10.31	10.31	-5.93%	10,512,717
Sep 7, 2026	10.81	11.42	10.78	10.96	10.96	2.72%	20,020,197
Sep 4, 2026	10.29	10.80	10.11	10.67	10.67	4.30%	6,817,177
Sep 3, 2026	10.29	10.44	10.08	10.23	10.23	0.99%	2,006,660
Sep 2, 2026	10.25	10.29	10.07	10.13	10.13	-1.84%	1,423,413
Sep 1, 2026	10.29	10.40	10.25	10.32	10.32	0.68%	1,737,896
Aug 31, 2026	10.20	10.47	10.13	10.25	10.25	0.10%	3,246,223
Aug 28, 2026	10.35	10.60	10.03	10.24	10.24	-1.06%	9,852,033
Aug 27, 2026	10.89	10.90	10.30	10.35	10.35	-3.63%	6,049,114
Aug 25, 2026	10.51	11.06	10.51	10.74	10.74	1.70%	10,225,885
Aug 24, 2026	10.46	10.70	10.46	10.56	10.56	0.96%	2,815,505
Aug 21, 2026	10.68	10.69	10.36	10.46	10.46	-0.76%	4,369,851
Aug 20, 2026	10.76	10.99	10.50	10.54	10.54	-1.95%	4,024,519
Aug 19, 2026	10.93	11.10	10.66	10.75	10.75	-0.56%	4,386,660
Aug 18, 2026	11.01	11.14	10.76	10.81	10.81	-2.08%	4,163,577
Aug 17, 2026	11.12	11.25	10.93	11.04	11.04	-0.72%	5,587,193
Aug 13, 2026	11.09	11.40	11.06	11.12	11.12	0.63%	5,689,202
Aug 12, 2026	11.19	11.35	11.00	11.05	11.05	-0.45%	2,960,634
Aug 11, 2026	11.48	11.62	11.05	11.10	11.10	-3.56%	8,846,987
Aug 10, 2026	11.45	11.80	11.30	11.51	11.51	1.14%	22,749,001
Aug 7, 2026	11.06	11.50	10.87	11.38	11.38	2.89%	20,061,794
Aug 6, 2026	11.00	11.50	11.00	11.06	11.06	1.75%	26,004,112
Aug 5, 2026	10.62	11.00	10.50	10.87	10.87	3.62%	5,056,547
Aug 4, 2026	10.78	10.78	10.44	10.49	10.49	-1.59%	1,873,144
Aug 3, 2026	10.69	10.86	10.60	10.66	10.66	1.43%	4,439,944
Jul 31, 2026	10.50	10.59	10.41	10.51	10.51	0.10%	4,169,373
Jul 30, 2026	10.20	10.55	10.20	10.50	10.50	0.96%	3,621,931
Jul 29, 2026	10.42	10.65	10.26	10.40	10.40	-1.42%	2,497,648
Jul 28, 2026	10.92	10.92	10.45	10.55	10.55	-1.49%	3,440,844
Jul 27, 2026	10.60	10.89	10.55	10.71	10.71	3.18%	7,923,295
Jul 24, 2026	10.35	10.50	9.86	10.38	10.38	1.67%	5,811,804
Jul 23, 2026	10.68	10.68	10.10	10.21	10.21	-2.58%	4,633,283
Jul 22, 2026	10.70	10.75	10.45	10.48	10.48	-1.50%	2,865,212
Jul 21, 2026	10.75	11.09	10.59	10.64	10.64	0.09%	10,388,154
Jul 20, 2026	10.69	10.80	10.52	10.63	10.63	-0.75%	3,573,838
Jul 17, 2026	11.10	11.15	10.64	10.71	10.71	-3.25%	4,585,650
Jul 16, 2026	10.55	11.29	10.50	11.07	11.07	5.03%	14,593,805