Pakistan PVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	18.50	18.50	18.45	17.42	17.42	-	100
Feb 17, 2026	18.80	18.80	17.07	17.42	17.42	-	3
Feb 16, 2026	18.00	18.00	17.41	17.42	17.42	-7.24%	805
Feb 13, 2026	17.50	19.00	16.30	18.78	18.78	4.74%	1,386
Feb 12, 2026	19.52	19.52	17.10	17.93	17.93	-	155
Feb 11, 2026	17.93	17.94	17.93	17.93	17.93	9.93%	660
Feb 10, 2026	15.70	16.25	15.70	16.31	16.31	-	11
Feb 9, 2026	17.01	17.43	16.30	16.31	16.31	-	121
Feb 6, 2026	16.31	16.31	16.31	16.31	16.31	-7.54%	800
Feb 4, 2026	17.70	19.25	17.70	17.64	17.64	-	391
Feb 3, 2026	19.00	19.00	17.71	17.64	17.64	-	174
Feb 2, 2026	18.00	19.59	17.57	17.64	17.64	-2.76%	5,247
Jan 30, 2026	19.88	19.88	17.90	18.14	18.14	0.39%	2,025
Jan 29, 2026	19.80	19.80	19.00	18.07	18.07	-	21
Jan 28, 2026	18.50	19.99	18.02	18.07	18.07	-4.89%	2,001
Jan 27, 2026	20.30	20.30	18.40	19.00	19.00	-	292
Jan 26, 2026	18.71	19.00	18.60	19.00	19.00	-4.52%	6,448
Jan 23, 2026	17.31	20.10	17.31	19.90	19.90	5.35%	3,464
Jan 22, 2026	19.80	19.80	18.51	18.89	18.89	0.85%	519
Jan 21, 2026	18.50	21.40	18.50	18.73	18.73	-5.74%	4,038
Jan 20, 2026	18.80	20.30	18.25	19.87	19.87	-	706
Jan 19, 2026	18.01	20.48	18.01	19.87	19.87	-0.05%	4,647
Jan 16, 2026	17.60	20.20	17.60	19.88	19.88	3.11%	3,090
Jan 15, 2026	19.01	20.29	18.17	19.28	19.28	-3.46%	4,146
Jan 14, 2026	18.60	21.40	18.60	19.97	19.97	2.20%	2,668
Jan 13, 2026	21.60	21.60	19.48	19.54	19.54	-9.70%	17,596
Jan 12, 2026	19.29	21.75	18.71	21.64	21.64	9.29%	7,233
Jan 9, 2026	21.09	21.30	19.10	19.80	19.80	-6.12%	2,102
Jan 8, 2026	20.00	21.99	20.00	21.09	21.09	-	153
Jan 7, 2026	20.98	21.20	18.51	21.09	21.09	6.19%	2,008
Jan 6, 2026	21.00	21.00	19.80	19.86	19.86	0.30%	681
Jan 5, 2026	21.00	21.00	20.09	19.80	19.80	-	4
Jan 2, 2026	20.28	20.38	18.51	19.80	19.80	6.85%	1,723
Jan 1, 2026	20.20	21.25	18.45	18.53	18.53	-7.40%	1,525
Dec 31, 2025	21.42	21.42	19.69	20.01	20.01	-	124
Dec 30, 2025	21.00	21.08	18.44	20.01	20.01	0.86%	3,569
Dec 29, 2025	21.69	21.69	19.60	19.84	19.84	-7.98%	2,003
Dec 26, 2025	20.13	20.90	20.10	21.56	21.56	-0.23%	3,951
Dec 24, 2025	19.81	21.40	19.81	21.61	21.61	-	144
Dec 23, 2025	20.34	21.94	19.55	21.61	21.61	0.98%	2,948
Dec 22, 2025	21.50	21.50	20.50	21.40	21.40	-	242
Dec 19, 2025	20.86	21.48	20.50	21.40	21.40	2.59%	2,519
Dec 18, 2025	21.49	21.59	21.00	20.86	20.86	-	349
Dec 17, 2025	21.53	22.00	19.86	20.86	20.86	-4.88%	685
Dec 16, 2025	21.95	21.95	21.15	21.93	21.93	3.20%	1,223
Dec 15, 2025	20.11	21.93	20.11	21.25	21.25	-	140
Dec 12, 2025	21.25	22.46	20.16	21.25	21.25	-	71
Dec 11, 2025	21.05	21.40	20.24	21.25	21.25	-2.30%	1,427
Dec 10, 2025	20.11	22.40	20.11	21.75	21.75	0.79%	2,502
Dec 9, 2025	19.05	22.68	19.05	21.58	21.58	4.66%	7,998