Pakistan PVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	29.00	29.00	26.43	27.18	27.18	-7.46%	21,839
Aug 27, 2026	32.25	32.25	29.02	29.37	29.37	-3.29%	35,319
Aug 25, 2026	29.50	30.66	25.30	30.37	30.37	8.97%	88,735
Aug 24, 2026	25.99	27.87	24.28	27.87	27.87	9.98%	37,541
Aug 21, 2026	24.99	26.40	23.00	25.34	25.34	3.72%	11,319
Aug 20, 2026	25.90	25.99	24.01	24.43	24.43	-3.25%	1,126
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