Pakistan PVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	18.00	19.27	18.00	18.02	18.02	2.85%	2,830
Jun 3, 2026	18.95	18.95	17.40	17.52	17.52	1.68%	1,722
Jun 2, 2026	17.54	18.80	17.23	17.23	17.23	-1.77%	8,322
Jun 1, 2026	19.19	19.19	17.05	17.54	17.54	-6.65%	2,647
May 29, 2026	16.64	19.55	16.64	18.79	18.79	5.74%	6,624
May 25, 2026	17.74	17.77	16.04	17.77	17.77	10.03%	4,414
May 21, 2026	18.39	18.40	15.42	16.15	16.15	-4.49%	2,140
May 20, 2026	16.81	19.60	16.80	16.91	16.91	-6.16%	5,572
May 19, 2026	20.29	20.29	18.02	18.02	18.02	-6.15%	1,400
May 18, 2026	19.20	19.40	19.20	19.20	19.20	-1.74%	504
May 15, 2026	18.11	19.90	17.36	19.54	19.54	2.09%	4,167
May 13, 2026	19.79	19.79	18.16	19.14	19.14	-	6
May 12, 2026	19.00	19.60	18.02	19.14	19.14	4.88%	5,569
May 11, 2026	16.00	18.90	16.00	18.25	18.25	5.07%	13,453
May 8, 2026	18.99	18.99	17.51	17.37	17.37	-	3
May 7, 2026	18.90	19.18	17.15	17.37	17.37	-0.40%	27,440
May 6, 2026	15.01	17.60	15.01	17.44	17.44	9.00%	1,256
May 5, 2026	16.00	16.00	14.55	16.00	16.00	8.25%	6,997
May 4, 2026	15.45	17.24	14.62	14.78	14.78	-5.86%	1,035
Apr 30, 2026	15.99	16.00	15.99	15.70	15.70	-	100