Pakistan PVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	26.90	26.90	24.23	25.25	25.25	-	346
Aug 18, 2026	26.77	26.77	24.57	25.25	25.25	-4.72%	4,219
Aug 17, 2026	26.10	27.65	26.06	26.50	26.50	1.61%	7,927
Aug 13, 2026	25.00	26.84	23.50	26.08	26.08	6.89%	46,746
Aug 12, 2026	24.70	25.55	23.50	24.40	24.40	5.04%	9,326
Aug 11, 2026	23.35	24.70	22.88	23.23	23.23	-3.21%	919
Aug 10, 2026	24.99	24.99	23.00	24.00	24.00	-0.66%	12,698
Aug 7, 2026	25.45	25.45	23.00	24.16	24.16	-0.74%	6,223
Aug 6, 2026	24.71	27.94	24.20	24.34	24.34	-9.48%	68,936
Aug 5, 2026	27.89	27.89	25.52	26.89	26.89	2.52%	4,732
Aug 4, 2026	28.59	28.59	25.50	26.23	26.23	0.65%	1,851
Aug 3, 2026	27.89	27.89	25.02	26.06	26.06	-1.85%	6,422
Jul 31, 2026	26.55	27.89	26.55	26.55	26.55	-4.80%	539
Jul 30, 2026	27.89	27.89	26.16	27.89	27.89	3.72%	503
Jul 29, 2026	27.98	27.99	27.98	26.89	26.89	-	340
Jul 28, 2026	27.01	28.86	25.31	26.89	26.89	-3.38%	3,870
Jul 27, 2026	27.99	28.00	26.06	27.83	27.83	3.07%	6,573
Jul 23, 2026	26.56	26.56	26.56	27.00	27.00	-	83
Jul 22, 2026	26.62	28.25	25.85	27.00	27.00	-5.30%	7,613
Jul 21, 2026	28.51	28.51	28.50	28.51	28.51	-	2,021
Jul 20, 2026	28.19	28.60	27.11	28.51	28.51	9.65%	2,094
Jul 17, 2026	28.40	28.40	25.74	26.00	26.00	-7.28%	7,905
Jul 16, 2026	28.80	28.80	28.00	28.04	28.04	0.14%	3,214
Jul 15, 2026	26.50	28.50	26.50	28.00	28.00	4.13%	7,904
Jul 14, 2026	29.50	29.50	26.86	26.89	26.89	-7.28%	2,334
Jul 13, 2026	28.45	29.89	28.00	29.00	29.00	2.26%	4,996
Jul 10, 2026	30.98	30.98	28.00	28.36	28.36	-1.46%	11,969
Jul 9, 2026	30.33	30.51	27.35	28.78	28.78	-5.08%	46,110
Jul 8, 2026	32.97	32.97	29.42	30.32	30.32	-5.84%	3,154
Jul 7, 2026	33.00	33.00	31.51	32.20	32.20	-2.42%	2,912
Jul 6, 2026	33.00	33.00	31.51	33.00	33.00	2.64%	6,796
Jul 3, 2026	33.00	33.00	31.00	32.15	32.15	5.69%	17,026
Jul 2, 2026	32.69	32.69	29.75	30.42	30.42	-2.22%	24,459
Jul 1, 2026	32.00	33.00	29.51	31.11	31.11	-1.92%	17,951
Jun 30, 2026	32.99	33.00	29.01	31.72	31.72	-0.41%	13,290
Jun 29, 2026	34.45	35.85	31.22	31.85	31.85	-8.19%	27,020
Jun 24, 2026	35.50	37.50	34.00	34.69	34.69	0.70%	48,258
Jun 23, 2026	34.00	34.45	33.02	34.45	34.45	9.99%	39,528
Jun 22, 2026	34.05	34.05	30.60	31.32	31.32	-2.97%	9,780
Jun 19, 2026	34.73	36.00	31.30	32.28	32.28	-7.05%	59,670
Jun 18, 2026	41.87	41.87	34.25	34.73	34.73	-8.75%	207,725
Jun 17, 2026	38.06	38.06	38.06	38.06	38.06	10.00%	11,257
Jun 16, 2026	34.60	34.60	34.60	34.60	34.60	10.02%	18,192
Jun 15, 2026	31.45	31.45	28.70	31.45	31.45	10.00%	48,848
Jun 12, 2026	28.59	28.59	28.58	28.59	28.59	10.00%	51,126
Jun 11, 2026	25.99	25.99	22.00	25.99	25.99	9.99%	29,069
Jun 10, 2026	22.51	23.63	22.51	23.63	23.63	10.01%	4,651
Jun 9, 2026	21.10	21.48	19.25	21.48	21.48	9.98%	22,584
Jun 8, 2026	17.75	19.53	17.40	19.53	19.53	10.03%	44,276
Jun 5, 2026	19.82	19.82	17.66	17.75	17.75	-1.50%	3,422