Pakistan PVC Limited (PSX:PPVC)
Pakistan · Delayed Price · Currency is PKR 12.05
-0.03 (-0.25%)
At close: Aug 1, 2025
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.98 | 13.29 | 12.03 | 12.05 | 12.05 | -0.25% | 6,504 |
| Jul 31, 2025 | 12.50 | 12.89 | 12.07 | 12.08 | 12.08 | -0.98% | 9,351 |
| Jul 30, 2025 | 12.89 | 12.89 | 12.20 | 12.20 | 12.20 | -6.23% | 550 |
| Jul 29, 2025 | 13.99 | 13.99 | 12.50 | 13.01 | 13.01 | 0.77% | 38,888 |
| Jul 28, 2025 | 12.70 | 12.91 | 11.11 | 12.91 | 12.91 | 9.97% | 97,686 |
| Jul 25, 2025 | 12.00 | 12.59 | 11.62 | 11.74 | 11.74 | -2.25% | 7,052 |
| Jul 24, 2025 | 12.83 | 13.50 | 12.00 | 12.01 | 12.01 | -6.10% | 40,890 |
| Jul 23, 2025 | 10.81 | 12.79 | 10.81 | 12.79 | 12.79 | 9.97% | 59,942 |
| Jul 22, 2025 | 11.05 | 12.90 | 11.05 | 11.63 | 11.63 | -2.35% | 16,674 |
| Jul 21, 2025 | 12.80 | 12.80 | 11.24 | 11.91 | 11.91 | 1.10% | 3,594 |
| Jul 18, 2025 | 13.34 | 13.34 | 11.27 | 11.78 | 11.78 | -2.89% | 5,236 |
| Jul 17, 2025 | 11.25 | 13.44 | 11.25 | 12.13 | 12.13 | -2.88% | 5,584 |
| Jul 16, 2025 | 13.40 | 13.40 | 12.02 | 12.49 | 12.49 | -2.95% | 7,208 |
| Jul 15, 2025 | 13.00 | 13.35 | 11.62 | 12.87 | 12.87 | 2.71% | 70,459 |
| Jul 14, 2025 | 11.84 | 12.53 | 11.84 | 12.53 | 12.53 | 10.01% | 64,443 |
| Jul 11, 2025 | 11.10 | 11.39 | 10.04 | 11.39 | 11.39 | 10.05% | 43,270 |
| Jul 10, 2025 | 10.35 | 11.47 | 10.35 | 10.35 | 10.35 | -5.91% | 4,021 |
| Jul 9, 2025 | 10.01 | 11.35 | 10.01 | 11.00 | 11.00 | 1.20% | 19,379 |
| Jul 8, 2025 | 10.25 | 11.24 | 10.06 | 10.87 | 10.87 | 3.23% | 27,139 |
| Jul 7, 2025 | 11.00 | 11.00 | 9.24 | 10.53 | 10.53 | 2.63% | 17,878 |
| Jul 4, 2025 | 11.00 | 11.00 | 10.08 | 10.26 | 10.26 | -2.75% | 17,282 |
| Jul 3, 2025 | 11.10 | 11.10 | 10.50 | 10.55 | 10.55 | 4.35% | 9,417 |
| Jul 2, 2025 | 9.50 | 10.11 | 9.50 | 10.11 | 10.11 | 10.98% | 6,963 |
| Jul 1, 2025 | 10.05 | 10.74 | 9.11 | 9.11 | 9.11 | -9.35% | 4,003 |
| Jun 30, 2025 | 9.98 | 10.33 | 8.88 | 10.05 | 10.05 | 5.35% | 32,541 |
| Jun 27, 2025 | 9.81 | 10.15 | 9.17 | 9.54 | 9.54 | 4.26% | 12,110 |
| Jun 26, 2025 | 9.31 | 11.00 | 9.15 | 9.15 | 9.15 | -10.03% | 5,014 |
| Jun 25, 2025 | 9.01 | 10.48 | 9.01 | 10.17 | 10.17 | 3.99% | 6,255 |
| Jun 24, 2025 | 9.00 | 9.78 | 8.59 | 9.78 | 9.78 | 11.39% | 4,725 |
| Jun 23, 2025 | 9.66 | 9.66 | 8.35 | 8.78 | 8.78 | 1.04% | 2,264 |
| Jun 20, 2025 | 9.66 | 9.66 | 8.76 | 8.69 | 8.69 | - | 4 |
| Jun 19, 2025 | 9.95 | 9.95 | 8.65 | 8.69 | 8.69 | -5.75% | 2,221 |
| Jun 18, 2025 | 10.38 | 10.51 | 9.15 | 9.22 | 9.22 | -3.05% | 10,891 |
| Jun 17, 2025 | 10.66 | 10.66 | 9.50 | 9.51 | 9.51 | -1.55% | 2,918 |
| Jun 16, 2025 | 10.50 | 10.50 | 9.65 | 9.66 | 9.66 | 1.26% | 2,227 |
| Jun 13, 2025 | 10.50 | 10.50 | 9.51 | 9.54 | 9.54 | -0.31% | 1,821 |
| Jun 12, 2025 | 10.10 | 10.70 | 9.55 | 9.57 | 9.57 | -5.25% | 7,507 |
| Jun 11, 2025 | 9.30 | 10.59 | 9.30 | 10.10 | 10.10 | 0.40% | 3,114 |
| Jun 10, 2025 | 10.90 | 10.90 | 9.24 | 10.06 | 10.06 | - | 442 |
| Jun 5, 2025 | 9.41 | 10.99 | 9.41 | 10.06 | 10.06 | -2.61% | 14,049 |
| Jun 4, 2025 | 10.89 | 11.00 | 10.24 | 10.33 | 10.33 | 0.98% | 24,742 |
| Jun 3, 2025 | 10.18 | 10.25 | 9.26 | 10.23 | 10.23 | 10.59% | 68,635 |
| Jun 2, 2025 | 8.25 | 9.25 | 8.25 | 9.25 | 9.25 | 12.12% | 16,614 |
| May 30, 2025 | 8.77 | 9.68 | 8.24 | 8.25 | 8.25 | -5.93% | 1,951 |
| May 29, 2025 | 9.75 | 9.75 | 8.75 | 8.77 | 8.77 | -4.67% | 2,958 |
| May 27, 2025 | 8.11 | 10.00 | 8.11 | 9.20 | 9.20 | 1.66% | 8,599 |
| May 26, 2025 | 9.09 | 9.32 | 9.02 | 9.05 | 9.05 | 8.77% | 13,152 |
| May 23, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 13.66% | 520 |
| May 22, 2025 | 8.30 | 8.32 | 8.30 | 7.32 | 7.32 | - | 471 |
| May 21, 2025 | 7.32 | 8.65 | 7.31 | 7.32 | 7.32 | -10.84% | 4,521 |