Pace (Pakistan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.85	10.88	10.50	10.55	10.55	-2.13%	2,452,377
May 21, 2026	10.79	10.98	10.71	10.78	10.78	1.41%	2,894,974
May 20, 2026	10.60	10.70	10.00	10.63	10.63	0.76%	2,914,181
May 19, 2026	10.74	11.00	10.50	10.55	10.55	-0.09%	1,758,888
May 18, 2026	11.01	11.01	10.50	10.56	10.56	-4.09%	2,020,166
May 15, 2026	10.68	11.25	10.50	11.01	11.01	2.99%	6,556,666
May 14, 2026	10.81	11.14	10.60	10.69	10.69	-1.47%	2,393,777
May 13, 2026	11.28	11.28	10.80	10.85	10.85	-1.63%	1,873,898
May 12, 2026	11.04	11.30	10.95	11.03	11.03	-0.09%	5,350,995
May 11, 2026	11.29	11.49	10.95	11.04	11.04	-2.30%	10,259,260
May 8, 2026	11.50	12.23	11.02	11.30	11.30	-2.92%	23,411,930
May 7, 2026	11.69	11.85	11.40	11.64	11.64	1.48%	6,299,148
May 6, 2026	11.25	11.70	11.21	11.47	11.47	5.42%	9,631,714
May 5, 2026	10.89	11.14	10.70	10.88	10.88	-1.36%	2,047,569
May 4, 2026	11.31	11.68	10.86	11.03	11.03	-1.87%	6,437,417
Apr 30, 2026	11.50	11.70	10.84	11.24	11.24	-6.64%	22,454,880
Apr 29, 2026	12.87	13.09	11.80	12.04	12.04	-6.81%	18,394,110
Apr 28, 2026	12.11	13.37	12.11	12.92	12.92	4.45%	28,262,760
Apr 27, 2026	12.59	12.77	12.30	12.37	12.37	-1.36%	5,259,227
Apr 24, 2026	12.70	12.89	12.36	12.54	12.54	-0.40%	9,434,217
Apr 23, 2026	12.10	13.10	12.02	12.59	12.59	4.14%	21,652,380
Apr 22, 2026	12.20	12.45	11.95	12.09	12.09	-0.98%	7,048,646
Apr 21, 2026	12.49	12.94	12.10	12.21	12.21	-1.21%	8,136,906
Apr 20, 2026	12.80	13.47	11.77	12.36	12.36	-5.43%	21,662,930
Apr 17, 2026	12.60	13.55	12.40	13.07	13.07	5.74%	28,402,680
Apr 16, 2026	11.72	12.72	11.50	12.36	12.36	6.83%	33,919,000
Apr 15, 2026	10.90	11.85	10.80	11.57	11.57	7.43%	44,263,810
Apr 14, 2026	10.29	10.90	10.29	10.77	10.77	5.28%	7,944,138
Apr 13, 2026	10.15	10.60	10.10	10.23	10.23	-5.63%	3,510,250
Apr 10, 2026	10.29	11.08	10.12	10.84	10.84	6.27%	7,167,473
Apr 9, 2026	10.70	10.70	10.10	10.20	10.20	-4.05%	2,274,706
Apr 8, 2026	10.29	10.63	10.29	10.63	10.63	10.38%	4,194,254
Apr 7, 2026	9.74	9.74	9.48	9.63	9.63	-	1,352,288
Apr 6, 2026	9.26	9.80	9.26	9.63	9.63	0.52%	897,776
Apr 3, 2026	9.45	9.90	9.35	9.58	9.58	-1.74%	2,335,961
Apr 2, 2026	9.90	9.95	9.50	9.75	9.75	-5.52%	2,145,798
Apr 1, 2026	9.70	10.44	9.50	10.32	10.32	9.32%	7,116,415
Mar 31, 2026	9.20	9.60	9.00	9.44	9.44	3.28%	1,924,365
Mar 30, 2026	9.33	9.33	8.75	9.14	9.14	-2.25%	2,268,409
Mar 27, 2026	9.45	9.70	9.20	9.35	9.35	-1.89%	2,936,136
Mar 26, 2026	10.25	10.39	9.45	9.53	9.53	-7.66%	6,412,814
Mar 25, 2026	10.13	10.65	10.01	10.32	10.32	2.18%	8,952,241
Mar 24, 2026	10.80	10.86	10.00	10.10	10.10	-4.17%	6,248,853
Mar 19, 2026	10.29	10.90	10.05	10.54	10.54	3.54%	9,069,968
Mar 18, 2026	9.26	10.18	9.25	10.18	10.18	10.89%	11,199,330
Mar 17, 2026	9.02	9.30	9.00	9.18	9.18	0.99%	301,929
Mar 16, 2026	9.40	9.73	9.00	9.09	9.09	-3.30%	730,750
Mar 13, 2026	9.45	9.47	9.03	9.40	9.40	0.43%	799,208
Mar 12, 2026	9.40	9.69	9.03	9.36	9.36	0.65%	1,163,880
Mar 11, 2026	9.30	9.57	8.70	9.30	9.30	2.20%	2,160,891