Pace (Pakistan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,388,150
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%	14,593,800
Jul 15, 2026	10.41	10.75	10.40	10.54	10.54	1.25%	4,946,757
Jul 14, 2026	11.02	11.20	10.16	10.41	10.41	-7.30%	8,726,044
Jul 13, 2026	11.45	11.56	11.12	11.23	11.23	-2.85%	7,678,084
Jul 10, 2026	11.75	11.95	11.30	11.56	11.56	-1.37%	10,971,990
Jul 9, 2026	12.31	12.86	11.55	11.72	11.72	-4.64%	48,615,940
Jul 8, 2026	11.10	12.29	11.02	12.29	12.29	10.03%	58,318,240
Jul 7, 2026	11.20	11.48	11.08	11.17	11.17	0.18%	4,373,941
Jul 6, 2026	11.08	11.29	11.08	11.15	11.15	-0.27%	1,436,491
Jul 3, 2026	11.17	11.39	11.06	11.18	11.18	0.09%	1,394,704
Jul 2, 2026	11.10	11.58	11.10	11.17	11.17	0.63%	5,823,646
Jul 1, 2026	11.24	11.25	11.05	11.10	11.10	0.27%	1,503,432
Jun 30, 2026	11.02	11.20	10.90	11.07	11.07	0.45%	2,699,476
Jun 29, 2026	11.49	11.49	10.96	11.02	11.02	-2.48%	6,256,630
Jun 24, 2026	11.30	11.47	11.22	11.30	11.30	0.09%	6,159,742
Jun 23, 2026	11.51	11.63	11.23	11.29	11.29	-1.74%	3,773,240
Jun 22, 2026	11.25	11.55	11.25	11.49	11.49	2.50%	7,106,932
Jun 19, 2026	11.70	11.74	11.18	11.21	11.21	-3.11%	4,036,719
Jun 18, 2026	11.70	11.88	11.50	11.57	11.57	-0.86%	5,390,079
Jun 17, 2026	11.80	11.90	11.51	11.67	11.67	-0.77%	3,326,863
Jun 16, 2026	11.80	11.94	11.60	11.76	11.76	-0.08%	6,222,204
Jun 15, 2026	11.79	11.96	11.56	11.77	11.77	2.08%	6,797,315
Jun 12, 2026	11.83	11.92	11.45	11.53	11.53	-1.03%	6,461,881
Jun 11, 2026	11.55	12.06	11.51	11.65	11.65	-0.26%	11,864,960
Jun 10, 2026	12.10	12.18	11.61	11.68	11.68	-2.83%	13,412,570
Jun 9, 2026	11.74	12.55	11.63	12.02	12.02	4.25%	46,226,087
Jun 8, 2026	11.58	12.07	11.35	11.53	11.53	-0.77%	26,338,977
Jun 5, 2026	10.80	11.79	10.65	11.62	11.62	8.40%	41,811,510
Jun 4, 2026	10.72	10.82	10.52	10.72	10.72	1.32%	1,294,815
Jun 3, 2026	10.95	10.99	10.45	10.58	10.58	-2.13%	6,718,988
Jun 2, 2026	10.49	11.13	10.49	10.81	10.81	3.25%	7,937,845
Jun 1, 2026	10.67	10.81	9.66	10.47	10.47	-1.78%	2,601,074
May 29, 2026	10.70	10.83	10.55	10.66	10.66	0.66%	3,379,236
May 25, 2026	10.85	10.88	10.52	10.59	10.59	0.38%	2,157,702
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