Avanceon Limited (PSX:AVN)
Pakistan
· Delayed Price · Currency is PKR 43.01
-0.10 (-0.23%)
At close: Dec 5, 2025
Avanceon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.80 | 43.80 | 42.70 | 43.01 | 43.01 | -0.23% | 900,740 |
| Dec 4, 2025 | 43.00 | 43.50 | 42.80 | 43.11 | 43.11 | 0.30% | 592,940 |
| Dec 3, 2025 | 43.88 | 44.64 | 42.91 | 42.98 | 42.98 | -1.47% | 3,020,882 |
| Dec 2, 2025 | 44.65 | 45.45 | 43.40 | 43.62 | 43.62 | -1.04% | 2,543,143 |
| Dec 1, 2025 | 43.63 | 45.00 | 43.63 | 44.08 | 44.08 | -0.20% | 1,542,095 |
| Nov 28, 2025 | 43.20 | 46.35 | 42.77 | 44.17 | 44.17 | 2.44% | 8,364,444 |
| Nov 27, 2025 | 42.69 | 44.45 | 42.39 | 43.12 | 43.12 | 1.10% | 4,360,107 |
| Nov 26, 2025 | 42.96 | 42.98 | 42.44 | 42.65 | 42.65 | -0.72% | 405,361 |
| Nov 25, 2025 | 43.15 | 43.24 | 42.81 | 42.96 | 42.96 | -0.12% | 598,730 |
| Nov 24, 2025 | 43.01 | 43.39 | 42.80 | 43.01 | 43.01 | 0.12% | 503,491 |
| Nov 21, 2025 | 43.50 | 43.51 | 42.80 | 42.96 | 42.96 | -0.97% | 642,245 |
| Nov 20, 2025 | 43.50 | 43.69 | 43.20 | 43.38 | 43.38 | -0.05% | 296,474 |
| Nov 19, 2025 | 44.05 | 44.40 | 43.01 | 43.40 | 43.40 | -1.25% | 447,414 |
| Nov 18, 2025 | 44.00 | 44.49 | 43.73 | 43.95 | 43.95 | 0.60% | 450,973 |
| Nov 17, 2025 | 43.60 | 43.88 | 43.00 | 43.69 | 43.69 | 0.88% | 315,494 |
| Nov 14, 2025 | 43.30 | 43.70 | 43.20 | 43.31 | 43.31 | -0.16% | 207,554 |
| Nov 13, 2025 | 43.50 | 43.70 | 43.16 | 43.38 | 43.38 | 0.51% | 178,180 |
| Nov 12, 2025 | 43.55 | 43.94 | 43.06 | 43.16 | 43.16 | -0.80% | 369,148 |
| Nov 11, 2025 | 44.49 | 44.49 | 43.44 | 43.51 | 43.51 | -1.81% | 318,947 |
| Nov 10, 2025 | 43.98 | 44.50 | 43.75 | 44.31 | 44.31 | 0.75% | 399,849 |
| Nov 7, 2025 | 44.02 | 44.55 | 43.82 | 43.98 | 43.98 | -0.07% | 351,345 |
| Nov 6, 2025 | 44.21 | 45.00 | 43.93 | 44.01 | 44.01 | -0.54% | 550,671 |
| Nov 5, 2025 | 44.50 | 45.15 | 44.10 | 44.25 | 44.25 | -0.87% | 466,016 |
| Nov 4, 2025 | 45.35 | 45.49 | 44.50 | 44.64 | 44.64 | -1.39% | 463,668 |
| Nov 3, 2025 | 44.96 | 45.80 | 44.00 | 45.27 | 45.27 | 1.66% | 771,865 |
| Oct 31, 2025 | 45.11 | 45.44 | 44.33 | 44.53 | 44.53 | -0.56% | 1,188,924 |
| Oct 30, 2025 | 45.99 | 45.99 | 44.60 | 44.78 | 44.78 | -0.47% | 441,196 |
| Oct 29, 2025 | 46.02 | 46.49 | 44.75 | 44.99 | 44.99 | -2.24% | 867,354 |
| Oct 28, 2025 | 47.40 | 47.50 | 45.74 | 46.02 | 46.02 | -3.56% | 1,332,510 |
| Oct 27, 2025 | 47.61 | 48.22 | 47.21 | 47.72 | 47.72 | -0.54% | 499,366 |
| Oct 24, 2025 | 48.57 | 49.00 | 47.81 | 47.98 | 47.98 | -1.21% | 896,654 |
| Oct 23, 2025 | 48.88 | 48.96 | 48.40 | 48.57 | 48.57 | -0.45% | 356,604 |
| Oct 22, 2025 | 49.05 | 49.06 | 48.53 | 48.79 | 48.79 | -0.53% | 452,895 |
| Oct 21, 2025 | 49.20 | 49.50 | 48.70 | 49.05 | 49.05 | 0.27% | 617,109 |
| Oct 20, 2025 | 48.90 | 49.30 | 48.56 | 48.92 | 48.92 | 0.70% | 427,375 |
| Oct 17, 2025 | 48.69 | 48.80 | 48.20 | 48.58 | 48.58 | 0.25% | 415,708 |
| Oct 16, 2025 | 49.00 | 49.00 | 48.35 | 48.46 | 48.46 | -0.41% | 464,923 |
| Oct 15, 2025 | 49.50 | 49.50 | 47.90 | 48.66 | 48.66 | -0.63% | 771,484 |
| Oct 14, 2025 | 48.00 | 49.25 | 48.00 | 48.97 | 48.97 | 2.19% | 773,441 |
| Oct 13, 2025 | 48.80 | 48.80 | 47.80 | 47.92 | 47.92 | -1.92% | 705,072 |
| Oct 10, 2025 | 49.06 | 49.49 | 48.58 | 48.86 | 48.86 | -1.59% | 499,435 |
| Oct 9, 2025 | 49.85 | 49.85 | 49.00 | 49.65 | 49.65 | -0.20% | 304,272 |
| Oct 8, 2025 | 50.20 | 50.20 | 49.46 | 49.75 | 49.75 | -0.98% | 421,187 |
| Oct 7, 2025 | 49.50 | 50.89 | 49.20 | 50.24 | 50.24 | 1.84% | 865,439 |
| Oct 6, 2025 | 50.70 | 50.70 | 49.00 | 49.33 | 49.33 | -2.24% | 763,494 |
| Oct 3, 2025 | 49.49 | 50.80 | 49.26 | 50.46 | 50.46 | 2.06% | 917,216 |
| Oct 2, 2025 | 49.96 | 50.25 | 49.30 | 49.44 | 49.44 | -1.04% | 888,518 |
| Oct 1, 2025 | 50.01 | 50.25 | 49.75 | 49.96 | 49.96 | 0.14% | 474,477 |
| Sep 30, 2025 | 50.42 | 50.65 | 49.80 | 49.89 | 49.89 | -1.05% | 1,029,290 |
| Sep 29, 2025 | 50.61 | 50.95 | 50.30 | 50.42 | 50.42 | -0.38% | 624,760 |
| Sep 26, 2025 | 51.30 | 51.47 | 50.50 | 50.61 | 50.61 | -1.27% | 1,200,344 |
| Sep 25, 2025 | 51.88 | 51.88 | 51.10 | 51.26 | 51.26 | -0.31% | 863,923 |
| Sep 24, 2025 | 52.00 | 52.17 | 51.30 | 51.42 | 51.42 | -0.75% | 667,341 |
| Sep 23, 2025 | 52.26 | 53.00 | 51.65 | 51.81 | 51.81 | 0.52% | 1,402,593 |
| Sep 22, 2025 | 52.00 | 52.40 | 51.40 | 51.54 | 51.54 | -1.04% | 1,013,183 |
| Sep 19, 2025 | 52.80 | 53.19 | 51.00 | 52.08 | 52.08 | -1.06% | 3,667,816 |
| Sep 18, 2025 | 53.05 | 53.68 | 52.55 | 52.64 | 52.64 | - | 2,086,451 |
| Sep 17, 2025 | 52.83 | 53.39 | 52.08 | 52.64 | 52.64 | -0.23% | 2,926,500 |
| Sep 16, 2025 | 52.90 | 52.94 | 52.01 | 52.76 | 52.76 | 0.23% | 1,975,040 |
| Sep 15, 2025 | 54.00 | 54.00 | 52.10 | 52.64 | 52.64 | 0.19% | 2,924,660 |
| Sep 12, 2025 | 53.39 | 54.30 | 52.30 | 52.54 | 52.54 | 0.32% | 7,040,954 |
| Sep 11, 2025 | 48.80 | 53.48 | 48.71 | 52.37 | 52.37 | 7.51% | 17,185,410 |
| Sep 10, 2025 | 48.20 | 49.14 | 47.89 | 48.71 | 48.71 | 1.46% | 2,619,720 |
| Sep 9, 2025 | 47.77 | 48.38 | 47.77 | 48.01 | 48.01 | -0.52% | 1,029,170 |
| Sep 8, 2025 | 48.30 | 48.64 | 48.16 | 48.26 | 48.26 | -0.19% | 855,331 |
| Sep 5, 2025 | 48.66 | 48.80 | 48.30 | 48.35 | 48.35 | -0.45% | 853,102 |
| Sep 4, 2025 | 48.71 | 48.98 | 48.34 | 48.57 | 48.57 | -0.29% | 1,030,471 |
| Sep 3, 2025 | 48.64 | 49.20 | 48.50 | 48.71 | 48.71 | 0.16% | 995,883 |
| Sep 2, 2025 | 48.93 | 48.97 | 48.35 | 48.63 | 48.63 | -0.61% | 1,604,423 |
| Sep 1, 2025 | 49.11 | 49.41 | 48.65 | 48.93 | 48.93 | -1.73% | 1,661,976 |
| Aug 29, 2025 | 49.75 | 50.20 | 49.67 | 49.79 | 49.79 | 0.22% | 957,012 |
| Aug 28, 2025 | 49.90 | 50.14 | 49.50 | 49.68 | 49.68 | -0.04% | 734,233 |
| Aug 27, 2025 | 50.18 | 50.18 | 49.61 | 49.70 | 49.70 | -0.54% | 843,068 |
| Aug 26, 2025 | 49.66 | 50.15 | 49.60 | 49.97 | 49.97 | 0.62% | 929,233 |
| Aug 25, 2025 | 49.63 | 50.25 | 49.50 | 49.66 | 49.66 | -0.14% | 475,759 |
| Aug 22, 2025 | 49.60 | 50.13 | 49.50 | 49.73 | 49.73 | 0.10% | 354,881 |
| Aug 21, 2025 | 49.97 | 50.50 | 48.76 | 49.68 | 49.68 | -0.58% | 1,264,813 |
| Aug 20, 2025 | 50.50 | 51.00 | 49.84 | 49.97 | 49.97 | -0.85% | 1,097,111 |
| Aug 19, 2025 | 50.19 | 50.74 | 49.72 | 50.40 | 50.40 | 0.44% | 1,839,512 |
| Aug 18, 2025 | 50.60 | 51.90 | 50.00 | 50.18 | 50.18 | 0.14% | 4,230,816 |
| Aug 15, 2025 | 48.77 | 50.60 | 48.77 | 50.11 | 50.11 | 2.87% | 5,921,891 |
| Aug 13, 2025 | 48.40 | 49.25 | 48.40 | 48.71 | 48.71 | 1.02% | 1,656,121 |
| Aug 12, 2025 | 48.50 | 48.89 | 48.02 | 48.22 | 48.22 | -0.21% | 508,461 |
| Aug 11, 2025 | 48.20 | 48.50 | 48.00 | 48.32 | 48.32 | 0.48% | 408,926 |
| Aug 8, 2025 | 48.77 | 48.77 | 47.92 | 48.09 | 48.09 | -0.78% | 559,714 |
| Aug 7, 2025 | 48.50 | 49.32 | 48.17 | 48.47 | 48.47 | 0.66% | 1,420,673 |
| Aug 6, 2025 | 48.65 | 48.89 | 47.90 | 48.15 | 48.15 | -0.64% | 848,444 |
| Aug 5, 2025 | 48.75 | 49.00 | 48.40 | 48.46 | 48.46 | -0.12% | 1,004,754 |
| Aug 4, 2025 | 48.50 | 48.95 | 48.12 | 48.52 | 48.52 | -0.19% | 812,282 |
| Aug 1, 2025 | 49.12 | 49.15 | 48.40 | 48.61 | 48.61 | -1.04% | 431,405 |
| Jul 31, 2025 | 48.99 | 49.40 | 48.45 | 49.12 | 49.12 | 1.36% | 836,618 |
| Jul 30, 2025 | 48.58 | 49.69 | 48.30 | 48.46 | 48.46 | -0.25% | 999,165 |
| Jul 29, 2025 | 49.72 | 49.75 | 48.30 | 48.58 | 48.58 | -1.36% | 830,256 |
| Jul 28, 2025 | 49.60 | 49.80 | 49.06 | 49.25 | 49.25 | -0.71% | 266,916 |
| Jul 25, 2025 | 49.35 | 50.09 | 48.60 | 49.60 | 49.60 | 0.63% | 1,462,825 |
| Jul 24, 2025 | 49.53 | 49.68 | 49.20 | 49.29 | 49.29 | -0.28% | 497,844 |
| Jul 23, 2025 | 49.90 | 49.98 | 49.39 | 49.43 | 49.43 | - | 583,901 |
| Jul 22, 2025 | 49.50 | 50.40 | 49.00 | 49.43 | 49.43 | 0.35% | 1,567,291 |
| Jul 21, 2025 | 50.35 | 50.35 | 49.15 | 49.26 | 49.26 | -0.85% | 407,663 |
| Jul 18, 2025 | 50.79 | 51.00 | 49.61 | 49.68 | 49.68 | -0.84% | 602,859 |