Pakistan PVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	16.74	17.60	15.30	17.01	17.01	4.81%	123,736
Nov 5, 2026	15.85	16.85	15.50	16.23	16.23	2.53%	35,223
Nov 4, 2026	15.74	16.00	15.01	15.83	15.83	2.13%	3,004
Nov 3, 2026	15.15	15.85	15.00	15.50	15.50	-0.51%	7,570
Nov 2, 2026	15.50	16.40	14.51	15.58	15.58	-2.81%	12,544
Oct 30, 2026	16.39	16.40	14.90	16.03	16.03	2.49%	31,807
Oct 29, 2026	15.30	16.00	15.30	15.64	15.64	1.03%	6,885
Oct 28, 2026	16.50	16.50	15.26	15.48	15.48	-1.59%	15,363
Oct 27, 2026	16.67	16.67	15.35	15.73	15.73	3.08%	5,664
Oct 26, 2026	16.01	16.05	15.05	15.26	15.26	-4.86%	15,702
Oct 23, 2026	16.25	16.44	15.90	16.04	16.04	0.25%	18,237
Oct 22, 2026	16.55	16.55	15.82	16.00	16.00	-	4,874
Oct 21, 2026	16.25	16.45	15.99	16.00	16.00	0.31%	9,024
Oct 20, 2026	17.25	17.98	15.90	15.95	15.95	-6.51%	141,112
Oct 19, 2026	17.50	18.00	17.00	17.06	17.06	-2.90%	28,508
Oct 16, 2026	18.35	18.98	16.95	17.57	17.57	-2.87%	106,106
Oct 15, 2026	20.50	20.50	17.81	18.09	18.09	-8.17%	74,043
Oct 14, 2026	19.31	20.30	19.22	19.70	19.70	2.02%	52,820
Oct 13, 2026	20.25	20.25	19.01	19.31	19.31	-0.31%	18,480
Oct 12, 2026	20.30	20.30	18.35	19.37	19.37	2.05%	136,984
Oct 9, 2026	17.70	19.32	17.70	18.98	18.98	8.09%	290,006
Oct 8, 2026	17.98	19.49	16.14	17.56	17.56	-0.90%	573,657
Oct 7, 2026	18.60	18.60	17.70	17.72	17.72	-1.72%	10,177
Oct 6, 2026	17.95	18.68	17.52	18.03	18.03	6.18%	30,006
Oct 5, 2026	17.99	17.99	16.52	16.98	16.98	-2.69%	51,789
Oct 2, 2026	18.45	18.45	17.11	17.45	17.45	-5.42%	18,457
Oct 1, 2026	18.50	18.65	18.00	18.45	18.45	1.15%	24,967
Sep 30, 2026	19.00	19.00	17.75	18.24	18.24	-1.08%	32,128
Sep 29, 2026	17.50	19.75	17.50	18.44	18.44	-0.49%	257,619
Sep 28, 2026	19.00	19.45	18.40	18.53	18.53	-6.41%	44,367
Sep 25, 2026	22.95	22.95	19.80	19.80	19.80	-10.00%	226,194
Sep 24, 2026	23.49	23.75	21.40	22.00	22.00	-7.49%	87,514
Sep 23, 2026	25.15	25.50	23.22	23.78	23.78	-5.45%	54,050
Sep 22, 2026	25.50	28.40	25.00	25.15	25.15	-3.75%	75,302
Sep 21, 2026	26.50	27.50	25.65	26.13	26.13	-2.21%	8,828
Sep 18, 2026	27.50	28.25	25.75	26.72	26.72	-4.37%	34,988
Sep 17, 2026	29.00	30.00	27.50	27.94	27.94	-4.09%	15,803
Sep 16, 2026	28.00	30.00	27.30	29.13	29.13	1.64%	21,611
Sep 15, 2026	31.49	31.97	28.56	28.66	28.66	-9.02%	35,388
Sep 14, 2026	30.02	36.25	30.02	31.50	31.50	-4.40%	102,241
Sep 11, 2026	33.00	34.00	27.88	32.95	32.95	6.57%	55,305
Sep 10, 2026	33.99	33.99	30.88	30.92	30.92	-9.88%	41,772
Sep 9, 2026	34.61	37.00	34.31	34.31	34.31	-9.99%	33,661
Sep 8, 2026	44.00	45.00	37.66	38.12	38.12	-8.89%	57,911
Sep 7, 2026	41.00	41.84	38.00	41.84	41.84	9.99%	118,432
Sep 4, 2026	36.50	38.04	32.00	38.04	38.04	10.01%	109,683
Sep 3, 2026	34.58	34.58	34.58	34.58	34.58	9.99%	30,192
Sep 2, 2026	28.59	31.44	26.93	31.44	31.44	10.01%	70,494
Sep 1, 2026	28.15	28.99	25.44	28.58	28.58	5.00%	8,557
Aug 31, 2026	25.11	27.89	24.61	27.22	27.22	0.15%	14,886