Liven Pharma Limited (PSX:LIVEN)
Pakistan
· Delayed Price · Currency is PKR 52.99
+1.88 (3.68%)
At close: Dec 5, 2025
Liven Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.49 | 53.90 | 51.46 | 52.99 | 52.99 | 3.68% | 741,642 |
| Dec 4, 2025 | 51.49 | 51.70 | 51.00 | 51.11 | 51.11 | -0.16% | 136,927 |
| Dec 3, 2025 | 52.49 | 52.49 | 50.11 | 51.19 | 51.19 | -1.63% | 522,956 |
| Dec 2, 2025 | 55.00 | 55.99 | 51.80 | 52.04 | 52.04 | -6.57% | 947,375 |
| Dec 1, 2025 | 57.00 | 59.79 | 54.83 | 55.70 | 55.70 | -2.26% | 708,308 |
| Nov 28, 2025 | 62.50 | 62.50 | 56.48 | 56.99 | 56.99 | -7.95% | 579,612 |
| Nov 27, 2025 | 58.01 | 63.48 | 56.70 | 61.91 | 61.91 | 6.69% | 335,409 |
| Nov 26, 2025 | 61.25 | 61.25 | 56.72 | 58.03 | 58.03 | -5.63% | 203,773 |
| Nov 25, 2025 | 59.85 | 62.58 | 58.85 | 61.49 | 61.49 | -8.18% | 671,151 |
| Nov 24, 2025 | 66.99 | 70.68 | 64.01 | 66.97 | 56.89 | -0.19% | 994,259 |
| Nov 21, 2025 | 60.99 | 67.10 | 59.01 | 67.10 | 57.00 | 10.00% | 911,001 |
| Nov 20, 2025 | 61.02 | 61.49 | 60.25 | 61.00 | 51.82 | -0.02% | 46,836 |
| Nov 19, 2025 | 61.38 | 61.48 | 60.01 | 61.01 | 51.83 | 0.74% | 116,331 |
| Nov 18, 2025 | 57.89 | 62.00 | 57.89 | 60.56 | 51.45 | 4.70% | 227,312 |
| Nov 17, 2025 | 58.49 | 58.49 | 57.03 | 57.84 | 49.13 | -0.34% | 44,488 |
| Nov 14, 2025 | 57.30 | 58.50 | 56.90 | 58.04 | 49.30 | 1.56% | 63,836 |
| Nov 13, 2025 | 56.01 | 57.50 | 55.01 | 57.15 | 48.55 | 2.53% | 64,172 |
| Nov 12, 2025 | 56.88 | 57.83 | 55.00 | 55.74 | 47.35 | -1.99% | 92,748 |
| Nov 11, 2025 | 56.00 | 57.40 | 55.50 | 56.87 | 48.31 | 1.77% | 127,015 |
| Nov 10, 2025 | 55.00 | 56.00 | 54.21 | 55.88 | 47.47 | 0.74% | 47,774 |
| Nov 7, 2025 | 56.54 | 56.87 | 54.51 | 55.47 | 47.12 | -2.51% | 152,790 |
| Nov 6, 2025 | 61.81 | 62.80 | 56.50 | 56.90 | 48.34 | -7.97% | 294,123 |
| Nov 5, 2025 | 61.99 | 63.00 | 61.02 | 61.83 | 52.52 | 1.34% | 109,879 |
| Nov 4, 2025 | 59.57 | 62.00 | 59.00 | 61.01 | 51.83 | 2.42% | 69,050 |
| Nov 3, 2025 | 58.98 | 59.90 | 56.02 | 59.57 | 50.60 | 3.46% | 66,200 |
| Oct 31, 2025 | 58.97 | 59.60 | 56.00 | 57.58 | 48.91 | -0.78% | 93,685 |
| Oct 30, 2025 | 60.00 | 60.00 | 57.00 | 58.03 | 49.30 | -3.02% | 48,748 |
| Oct 29, 2025 | 61.00 | 61.00 | 59.50 | 59.84 | 50.83 | -1.45% | 58,212 |
| Oct 28, 2025 | 61.49 | 61.69 | 60.62 | 60.72 | 51.58 | -1.52% | 62,432 |
| Oct 27, 2025 | 62.10 | 62.20 | 61.02 | 61.66 | 52.38 | -0.68% | 17,240 |
| Oct 24, 2025 | 62.97 | 62.97 | 61.00 | 62.08 | 52.74 | -0.64% | 45,566 |
| Oct 23, 2025 | 63.63 | 63.64 | 62.00 | 62.48 | 53.08 | -1.33% | 91,065 |
| Oct 22, 2025 | 63.53 | 63.88 | 63.00 | 63.32 | 53.79 | -0.33% | 41,192 |
| Oct 21, 2025 | 63.99 | 63.99 | 63.40 | 63.53 | 53.97 | -0.31% | 30,829 |
| Oct 20, 2025 | 64.00 | 64.17 | 63.45 | 63.73 | 54.14 | 0.44% | 50,675 |
| Oct 17, 2025 | 63.90 | 64.49 | 63.06 | 63.45 | 53.90 | -0.38% | 11,871 |
| Oct 16, 2025 | 64.01 | 64.78 | 63.59 | 63.69 | 54.10 | -0.61% | 43,704 |
| Oct 15, 2025 | 64.89 | 65.40 | 64.00 | 64.08 | 54.44 | -1.00% | 62,617 |
| Oct 14, 2025 | 63.00 | 65.00 | 62.80 | 64.73 | 54.99 | 4.32% | 170,526 |
| Oct 13, 2025 | 65.00 | 65.00 | 60.12 | 62.05 | 52.71 | -4.96% | 194,373 |
| Oct 10, 2025 | 66.44 | 66.95 | 60.16 | 65.29 | 55.46 | -2.32% | 96,269 |
| Oct 9, 2025 | 67.30 | 68.00 | 66.00 | 66.84 | 56.78 | -0.68% | 60,752 |
| Oct 8, 2025 | 68.12 | 68.51 | 67.00 | 67.30 | 57.17 | -1.75% | 75,592 |
| Oct 7, 2025 | 69.00 | 70.00 | 68.40 | 68.50 | 58.19 | -0.36% | 115,144 |
| Oct 6, 2025 | 70.40 | 70.40 | 68.01 | 68.75 | 58.40 | -1.74% | 243,866 |
| Oct 3, 2025 | 70.00 | 71.77 | 69.26 | 69.97 | 59.44 | 1.03% | 905,467 |
| Oct 2, 2025 | 65.95 | 71.44 | 65.01 | 69.26 | 58.84 | 5.00% | 758,517 |
| Oct 1, 2025 | 66.99 | 67.47 | 65.21 | 65.96 | 56.03 | -1.27% | 212,849 |
| Sep 30, 2025 | 67.03 | 67.90 | 66.70 | 66.81 | 56.75 | -0.57% | 84,919 |
| Sep 29, 2025 | 67.01 | 68.25 | 66.50 | 67.19 | 57.08 | 0.87% | 131,520 |
| Sep 26, 2025 | 67.11 | 67.39 | 66.25 | 66.61 | 56.58 | -0.51% | 168,954 |
| Sep 25, 2025 | 68.19 | 69.00 | 66.75 | 66.95 | 56.87 | -0.98% | 183,475 |
| Sep 24, 2025 | 68.36 | 68.90 | 67.51 | 67.61 | 57.43 | -1.08% | 159,812 |
| Sep 23, 2025 | 70.00 | 70.79 | 68.20 | 68.35 | 58.06 | -1.80% | 355,198 |
| Sep 22, 2025 | 68.89 | 71.00 | 68.00 | 69.60 | 59.12 | 0.99% | 310,937 |
| Sep 19, 2025 | 71.75 | 71.80 | 68.20 | 68.92 | 58.55 | -3.35% | 620,628 |
| Sep 18, 2025 | 74.40 | 74.40 | 70.15 | 71.31 | 60.58 | 0.46% | 1,463,601 |
| Sep 17, 2025 | 64.63 | 71.30 | 64.21 | 70.98 | 60.30 | 9.50% | 1,569,807 |
| Sep 16, 2025 | 65.94 | 65.94 | 64.50 | 64.82 | 55.06 | -0.70% | 200,151 |
| Sep 15, 2025 | 64.51 | 66.00 | 64.40 | 65.28 | 55.45 | 0.03% | 200,308 |
| Sep 12, 2025 | 65.11 | 68.00 | 64.30 | 65.26 | 55.44 | 0.26% | 720,591 |
| Sep 11, 2025 | 65.10 | 66.00 | 65.00 | 65.09 | 55.29 | 0.68% | 358,386 |
| Sep 10, 2025 | 63.64 | 65.45 | 63.00 | 64.65 | 54.92 | 1.57% | 252,359 |
| Sep 9, 2025 | 63.50 | 63.95 | 63.00 | 63.65 | 54.07 | 0.39% | 139,067 |
| Sep 8, 2025 | 63.90 | 63.90 | 63.10 | 63.40 | 53.86 | 0.22% | 150,449 |
| Sep 5, 2025 | 63.39 | 63.96 | 63.00 | 63.26 | 53.74 | -0.17% | 128,045 |
| Sep 4, 2025 | 64.25 | 64.40 | 63.21 | 63.37 | 53.83 | -0.64% | 178,500 |
| Sep 3, 2025 | 63.59 | 65.20 | 63.45 | 63.78 | 54.18 | 0.65% | 140,238 |
| Sep 2, 2025 | 64.10 | 64.19 | 62.99 | 63.37 | 53.83 | -0.35% | 257,457 |
| Sep 1, 2025 | 64.99 | 64.99 | 63.00 | 63.59 | 54.02 | -0.22% | 85,908 |
| Aug 29, 2025 | 63.47 | 64.00 | 63.00 | 63.73 | 54.14 | 0.43% | 87,548 |
| Aug 28, 2025 | 63.60 | 63.99 | 63.05 | 63.46 | 53.91 | -0.20% | 89,873 |
| Aug 27, 2025 | 64.97 | 64.99 | 63.10 | 63.59 | 54.02 | -1.96% | 166,141 |
| Aug 26, 2025 | 66.50 | 66.50 | 64.50 | 64.86 | 55.10 | -0.86% | 199,656 |
| Aug 25, 2025 | 67.99 | 67.99 | 64.75 | 65.42 | 55.57 | -0.50% | 213,077 |
| Aug 22, 2025 | 66.19 | 66.69 | 65.01 | 65.75 | 55.85 | -0.66% | 213,902 |
| Aug 21, 2025 | 67.80 | 68.99 | 65.30 | 66.19 | 56.23 | -1.98% | 725,899 |
| Aug 20, 2025 | 68.40 | 69.50 | 67.30 | 67.53 | 57.37 | 0.04% | 739,185 |
| Aug 19, 2025 | 67.98 | 69.25 | 67.10 | 67.50 | 57.34 | 1.17% | 661,781 |
| Aug 18, 2025 | 65.20 | 67.25 | 65.00 | 66.72 | 56.68 | 3.04% | 512,956 |
| Aug 15, 2025 | 62.60 | 66.99 | 62.59 | 64.75 | 55.00 | 3.62% | 405,925 |
| Aug 13, 2025 | 62.12 | 62.96 | 62.00 | 62.49 | 53.08 | 0.61% | 129,924 |
| Aug 12, 2025 | 63.00 | 63.00 | 61.78 | 62.11 | 52.76 | -1.35% | 297,041 |
| Aug 11, 2025 | 64.28 | 64.30 | 62.00 | 62.96 | 53.48 | -2.01% | 196,609 |
| Aug 8, 2025 | 65.20 | 65.55 | 63.70 | 64.25 | 54.58 | -1.31% | 232,434 |
| Aug 7, 2025 | 65.67 | 66.45 | 65.00 | 65.10 | 55.30 | -1.15% | 209,056 |
| Aug 6, 2025 | 66.05 | 66.50 | 65.50 | 65.86 | 55.95 | -0.15% | 163,106 |
| Aug 5, 2025 | 66.00 | 67.75 | 65.21 | 65.96 | 56.03 | 0.81% | 240,571 |
| Aug 4, 2025 | 66.06 | 66.80 | 65.02 | 65.43 | 55.58 | -1.15% | 266,957 |
| Aug 1, 2025 | 66.80 | 67.80 | 65.11 | 66.19 | 56.23 | -1.18% | 262,450 |
| Jul 31, 2025 | 65.00 | 68.40 | 64.50 | 66.98 | 56.90 | 2.92% | 587,208 |
| Jul 30, 2025 | 67.90 | 68.30 | 64.66 | 65.08 | 55.28 | -4.18% | 349,278 |
| Jul 29, 2025 | 68.27 | 70.50 | 67.00 | 67.92 | 57.70 | -2.25% | 327,511 |
| Jul 28, 2025 | 69.00 | 71.16 | 68.03 | 69.48 | 59.02 | 1.03% | 511,722 |
| Jul 25, 2025 | 73.49 | 73.50 | 68.00 | 68.77 | 58.42 | -6.45% | 809,482 |
| Jul 24, 2025 | 74.24 | 76.50 | 72.70 | 73.51 | 62.45 | -1.00% | 1,786,366 |
| Jul 23, 2025 | 75.15 | 77.00 | 73.91 | 74.25 | 63.07 | -3.31% | 586,141 |
| Jul 22, 2025 | 78.00 | 79.80 | 76.30 | 76.79 | 65.23 | -0.08% | 1,035,827 |
| Jul 21, 2025 | 76.21 | 78.28 | 73.11 | 76.85 | 65.28 | 0.63% | 2,203,512 |
| Jul 18, 2025 | 78.24 | 80.80 | 74.22 | 76.37 | 64.88 | 2.41% | 6,932,237 |