Pakistan PVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	14.40	14.89	13.25	14.79	14.79	0.54%	8,651
Mar 30, 2026	12.75	14.98	12.58	14.71	14.71	5.22%	29,320
Mar 27, 2026	14.04	14.08	11.73	13.98	13.98	7.95%	1,411
Mar 26, 2026	13.20	15.38	12.79	12.95	12.95	-7.57%	26,738
Mar 25, 2026	15.20	15.20	15.20	14.01	14.01	-	20
Mar 24, 2026	15.38	15.38	12.96	14.01	14.01	-	190
Mar 18, 2026	15.35	15.35	15.30	14.01	14.01	-	20
Mar 17, 2026	15.38	15.38	12.90	14.01	14.01	-	57
Mar 16, 2026	15.25	15.25	15.25	14.01	14.01	-	100
Mar 13, 2026	13.01	14.80	12.75	14.01	14.01	-	5,470
Mar 12, 2026	14.00	15.20	14.00	14.01	14.01	-	350
Mar 11, 2026	13.01	14.99	13.01	14.01	14.01	-	6,205
Mar 10, 2026	13.29	14.01	13.29	14.01	14.01	-5.02%	1,010
Mar 6, 2026	14.01	14.01	14.01	14.75	14.75	-	1,546
Mar 5, 2026	16.22	16.22	13.48	14.75	14.75	-	322
Mar 4, 2026	14.00	14.00	14.00	14.75	14.75	-	60
Mar 3, 2026	13.21	15.99	13.21	14.75	14.75	1.30%	6,206
Mar 2, 2026	14.30	15.86	14.28	14.56	14.56	-8.20%	7,656
Feb 27, 2026	17.12	17.12	17.12	15.86	15.86	-	30
Feb 26, 2026	15.61	18.46	15.60	15.86	15.86	-5.48%	925
Feb 25, 2026	20.00	20.00	16.77	16.78	16.78	-8.75%	1,504
Feb 24, 2026	19.00	19.00	16.32	18.39	18.39	2.17%	59,294
Feb 23, 2026	18.00	18.00	15.91	18.00	18.00	3.33%	12,302
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