Skip to main content
logo
Pak Datacom Limited (PSX:PAKD)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
221.75
-0.71 (-0.32%)
At close: Jul 31, 2025

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025222.00223.00211.00214.21214.21-3.40%12,207
Jul 31, 2025221.30226.95220.10221.75221.75-0.32%16,250
Jul 30, 2025221.46230.00214.00222.46222.460.45%35,523
Jul 29, 2025229.98232.01218.00221.46221.46-3.70%39,503
Jul 28, 2025243.00247.74222.02229.98229.98-4.06%57,113
Jul 25, 2025235.00239.92223.10239.71239.719.90%85,351
Jul 24, 2025225.01228.90207.33218.11218.11-4.58%42,838
Jul 23, 2025235.22235.50227.14228.59228.59-2.82%21,157
Jul 22, 2025247.89247.90233.00235.22235.22-3.42%10,876
Jul 21, 2025252.00252.00240.10243.55243.550.14%11,373
Jul 18, 2025267.01270.72241.80243.21243.21-9.48%53,114
Jul 17, 2025274.00274.00266.00268.67268.67-2.03%15,407
Jul 16, 2025268.00286.72265.00274.23274.232.80%37,887
Jul 15, 2025283.66283.66264.00266.75266.75-5.96%39,763
Jul 14, 2025288.99297.00281.06283.66283.66-2.06%27,385
Jul 11, 2025298.00300.00285.05289.62289.62-2.28%85,888
Jul 10, 2025327.95329.00294.01296.39296.39-9.21%195,379
Jul 9, 2025330.55337.00325.00326.47326.47-0.71%21,686
Jul 8, 2025301.45329.35285.00328.80328.809.82%326,582
Jul 7, 2025322.30330.00292.75299.41299.41-7.95%88,550
Jul 4, 2025339.88339.88320.00325.28325.28-2.93%33,771
Jul 3, 2025344.00344.00326.00335.09335.090.15%36,201
Jul 2, 2025320.00343.00291.20334.58334.584.25%56,874
Jul 1, 2025320.02327.00315.27320.94320.942.95%62,965
Jun 30, 2025333.00333.00301.00311.74311.74-5.70%79,018
Jun 27, 2025331.35345.00325.34330.58330.58-3.79%41,177
Jun 26, 2025357.69357.88330.18343.60343.60-3.80%218,155
Jun 25, 2025385.00389.88350.00357.16357.16-6.44%108,018
Jun 24, 2025389.98389.98365.00381.74381.746.19%92,397
Jun 23, 2025366.08388.00359.27359.48359.48-9.95%69,800
Jun 20, 2025400.00420.00389.99399.19399.192.86%130,405
Jun 19, 2025355.00388.08345.00388.08388.0810.00%259,163
Jun 18, 2025382.00397.00345.00352.80352.80-6.73%216,858
Jun 17, 2025344.00378.26330.50378.26378.2610.00%375,290
Jun 16, 2025355.00355.00336.25343.87343.87-1.64%23,829
Jun 13, 2025339.00356.00337.00349.60349.60-0.48%80,609
Jun 12, 2025316.10359.97316.10351.29351.291.82%222,475
Jun 11, 2025396.99396.99341.47345.01345.01-9.07%442,325
Jun 10, 2025379.41379.41379.41379.41379.4110.00%58,634
Jun 5, 2025344.92344.92313.96344.92344.9210.00%834,596
Jun 4, 2025313.56313.56313.56313.56313.5610.00%18,533
Jun 3, 2025280.00285.05237.61285.05285.0510.00%1,365,210
Jun 2, 2025259.14259.14250.00259.14259.1410.00%266,374
May 30, 2025235.58235.58235.58235.58235.5810.00%63,835
May 29, 2025214.16214.16213.18214.16214.1610.00%195,540
May 27, 2025194.69194.69180.21194.69194.6910.00%263,069
May 26, 2025176.99176.99176.99176.99176.9910.00%67,020
May 23, 2025160.90160.90160.90160.90160.9010.00%69,143
May 22, 2025146.27146.27146.27146.27146.2710.00%27,939
May 21, 2025132.97132.97132.89132.97132.9710.00%75,877