Avanceon Limited (PSX:AVN)
Pakistan
· Delayed Price · Currency is PKR 31.25
-0.65 (-2.04%)
At close: Mar 6, 2026
Avanceon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.90 | 32.25 | 29.55 | 31.90 | 31.90 | 8.36% | 422,334 |
| Mar 4, 2026 | 29.85 | 32.49 | 28.11 | 29.44 | 29.44 | -0.34% | 935,314 |
| Mar 3, 2026 | 27.50 | 30.02 | 26.50 | 29.54 | 29.54 | 3.11% | 633,063 |
| Mar 2, 2026 | 29.00 | 30.75 | 28.65 | 28.65 | 28.65 | -9.99% | 1,083,839 |
| Feb 27, 2026 | 32.00 | 32.50 | 31.43 | 31.83 | 31.83 | -2.84% | 905,646 |
| Feb 26, 2026 | 32.50 | 33.60 | 31.51 | 32.76 | 32.76 | 1.42% | 865,317 |
| Feb 25, 2026 | 33.40 | 33.60 | 31.81 | 32.30 | 32.30 | -2.92% | 583,810 |
| Feb 24, 2026 | 33.50 | 33.88 | 32.75 | 33.27 | 33.27 | - | 560,258 |
| Feb 23, 2026 | 35.98 | 36.25 | 32.75 | 33.27 | 33.27 | -7.12% | 491,475 |
| Feb 20, 2026 | 37.49 | 37.49 | 34.35 | 35.82 | 35.82 | -3.24% | 395,621 |
| Feb 19, 2026 | 38.98 | 38.98 | 36.51 | 37.02 | 37.02 | -3.87% | 292,616 |
| Feb 18, 2026 | 38.49 | 38.95 | 38.11 | 38.51 | 38.51 | 0.26% | 353,224 |
| Feb 17, 2026 | 39.00 | 39.00 | 38.30 | 38.41 | 38.41 | -0.16% | 659,911 |
| Feb 16, 2026 | 41.30 | 41.45 | 38.10 | 38.47 | 38.47 | -6.85% | 2,494,109 |
| Feb 13, 2026 | 41.00 | 41.55 | 40.61 | 41.30 | 41.30 | 0.93% | 2,374,705 |
| Feb 12, 2026 | 39.88 | 41.82 | 39.60 | 40.92 | 40.92 | 3.54% | 3,796,279 |
| Feb 11, 2026 | 40.19 | 40.25 | 39.01 | 39.52 | 39.52 | -1.25% | 381,513 |
| Feb 10, 2026 | 40.20 | 40.50 | 39.70 | 40.02 | 40.02 | -0.40% | 477,125 |
| Feb 9, 2026 | 40.40 | 40.70 | 39.99 | 40.18 | 40.18 | -0.17% | 672,578 |
| Feb 6, 2026 | 40.69 | 40.99 | 40.20 | 40.25 | 40.25 | -1.08% | 488,483 |
| Feb 4, 2026 | 40.89 | 40.95 | 40.55 | 40.69 | 40.69 | 0.02% | 526,266 |
| Feb 3, 2026 | 40.55 | 41.80 | 40.48 | 40.68 | 40.68 | 0.47% | 2,818,258 |
| Feb 2, 2026 | 41.00 | 41.15 | 40.40 | 40.49 | 40.49 | -0.81% | 674,175 |
| Jan 30, 2026 | 41.50 | 41.84 | 40.54 | 40.82 | 40.82 | -0.63% | 981,476 |
| Jan 29, 2026 | 40.62 | 43.00 | 40.10 | 41.08 | 41.08 | 1.08% | 3,042,896 |
| Jan 28, 2026 | 41.75 | 41.75 | 40.50 | 40.64 | 40.64 | -2.07% | 1,056,661 |
| Jan 27, 2026 | 41.88 | 41.88 | 41.31 | 41.50 | 41.50 | -0.88% | 522,933 |
| Jan 26, 2026 | 42.20 | 42.57 | 41.59 | 41.87 | 41.87 | -1.13% | 1,169,664 |
| Jan 23, 2026 | 42.90 | 42.90 | 42.20 | 42.35 | 42.35 | -0.45% | 600,408 |
| Jan 22, 2026 | 42.68 | 43.12 | 42.40 | 42.54 | 42.54 | -0.33% | 820,357 |
| Jan 21, 2026 | 43.15 | 43.17 | 42.62 | 42.68 | 42.68 | -0.67% | 489,647 |
| Jan 20, 2026 | 43.28 | 43.51 | 42.90 | 42.97 | 42.97 | -0.09% | 658,562 |
| Jan 19, 2026 | 42.96 | 43.36 | 42.96 | 43.01 | 43.01 | 0.21% | 484,139 |
| Jan 16, 2026 | 43.15 | 43.43 | 42.75 | 42.92 | 42.92 | -0.12% | 785,956 |
| Jan 15, 2026 | 43.70 | 43.89 | 42.72 | 42.97 | 42.97 | -1.33% | 770,095 |
| Jan 14, 2026 | 43.98 | 43.98 | 43.31 | 43.55 | 43.55 | -0.41% | 427,943 |
| Jan 13, 2026 | 43.65 | 44.75 | 43.60 | 43.73 | 43.73 | 0.21% | 462,477 |
| Jan 12, 2026 | 44.14 | 44.14 | 43.55 | 43.64 | 43.64 | -0.84% | 757,854 |
| Jan 9, 2026 | 44.18 | 44.38 | 43.90 | 44.01 | 44.01 | -0.38% | 367,867 |
| Jan 8, 2026 | 44.20 | 45.51 | 44.06 | 44.18 | 44.18 | 0.32% | 2,421,481 |
| Jan 7, 2026 | 44.23 | 44.90 | 43.99 | 44.04 | 44.04 | 0.09% | 1,833,605 |
| Jan 6, 2026 | 43.75 | 44.74 | 43.53 | 44.00 | 44.00 | 0.57% | 1,075,949 |
| Jan 5, 2026 | 43.88 | 44.20 | 43.70 | 43.75 | 43.75 | -0.30% | 799,193 |
| Jan 2, 2026 | 44.05 | 44.44 | 43.70 | 43.88 | 43.88 | -0.30% | 779,159 |
| Jan 1, 2026 | 43.88 | 44.60 | 43.75 | 44.01 | 44.01 | 0.80% | 836,297 |
| Dec 31, 2025 | 44.19 | 44.77 | 43.51 | 43.66 | 43.66 | -0.68% | 1,187,638 |
| Dec 30, 2025 | 43.19 | 44.95 | 43.00 | 43.96 | 43.96 | 1.92% | 2,664,153 |
| Dec 29, 2025 | 43.23 | 43.64 | 42.84 | 43.13 | 43.13 | 0.33% | 682,431 |
| Dec 26, 2025 | 43.26 | 43.65 | 42.75 | 42.99 | 42.99 | -0.62% | 1,025,614 |
| Dec 24, 2025 | 43.79 | 43.90 | 43.12 | 43.26 | 43.26 | -0.80% | 381,226 |
| Dec 23, 2025 | 44.51 | 44.60 | 43.51 | 43.61 | 43.61 | -2.22% | 604,529 |
| Dec 22, 2025 | 45.25 | 45.29 | 44.35 | 44.60 | 44.60 | -0.78% | 750,395 |
| Dec 19, 2025 | 44.71 | 46.24 | 44.51 | 44.95 | 44.95 | 0.78% | 2,516,692 |
| Dec 18, 2025 | 43.50 | 45.80 | 43.50 | 44.60 | 44.60 | 2.86% | 4,751,891 |
| Dec 17, 2025 | 43.41 | 43.82 | 43.20 | 43.36 | 43.36 | -0.12% | 414,386 |
| Dec 16, 2025 | 43.71 | 43.97 | 43.11 | 43.41 | 43.41 | -0.12% | 658,501 |
| Dec 15, 2025 | 43.48 | 43.90 | 43.35 | 43.46 | 43.46 | 0.35% | 752,596 |
| Dec 12, 2025 | 43.49 | 43.50 | 43.00 | 43.31 | 43.31 | 0.09% | 465,617 |
| Dec 11, 2025 | 43.45 | 43.79 | 43.06 | 43.27 | 43.27 | -0.07% | 581,926 |
| Dec 10, 2025 | 43.28 | 43.95 | 43.14 | 43.30 | 43.30 | 0.60% | 780,119 |
| Dec 9, 2025 | 43.25 | 43.40 | 42.95 | 43.04 | 43.04 | -0.09% | 517,519 |
| Dec 8, 2025 | 42.98 | 43.56 | 42.98 | 43.08 | 43.08 | 0.16% | 611,277 |
| 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 |