Liven Pharma Limited (PSX:LIVEN)
Pakistan
· Delayed Price · Currency is PKR 32.68
-1.74 (-5.06%)
At close: Mar 6, 2026
Liven Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.99 | 34.99 | 32.11 | 32.68 | 32.68 | -5.06% | 38,553 |
| Mar 5, 2026 | 33.00 | 34.68 | 29.51 | 34.42 | 34.42 | 8.89% | 83,957 |
| Mar 4, 2026 | 29.99 | 31.74 | 29.10 | 31.61 | 31.61 | 9.57% | 231,830 |
| Mar 3, 2026 | 28.21 | 29.95 | 27.82 | 28.85 | 28.85 | -5.78% | 186,994 |
| Mar 2, 2026 | 30.62 | 33.00 | 30.62 | 30.62 | 30.62 | -9.99% | 82,722 |
| Feb 27, 2026 | 34.99 | 34.99 | 32.47 | 34.02 | 34.02 | -5.71% | 70,571 |
| Feb 26, 2026 | 36.02 | 38.40 | 33.03 | 36.08 | 36.08 | -1.20% | 123,730 |
| Feb 25, 2026 | 37.00 | 38.00 | 36.50 | 36.52 | 36.52 | 0.61% | 36,054 |
| Feb 24, 2026 | 37.00 | 42.38 | 35.22 | 36.30 | 36.30 | -5.79% | 340,481 |
| Feb 23, 2026 | 42.00 | 42.00 | 38.38 | 38.53 | 38.53 | -9.64% | 238,097 |
| Feb 20, 2026 | 44.34 | 44.34 | 41.50 | 42.64 | 42.64 | -1.39% | 27,677 |
| Feb 19, 2026 | 46.33 | 46.80 | 42.00 | 43.24 | 43.24 | -6.67% | 52,847 |
| Feb 18, 2026 | 47.00 | 47.00 | 46.00 | 46.33 | 46.33 | 1.05% | 43,598 |
| Feb 17, 2026 | 47.94 | 47.94 | 45.15 | 45.85 | 45.85 | -0.86% | 53,603 |
| Feb 16, 2026 | 48.44 | 48.44 | 46.01 | 46.25 | 46.25 | -4.72% | 73,038 |
| Feb 13, 2026 | 48.48 | 48.90 | 48.00 | 48.54 | 48.54 | -0.53% | 28,132 |
| Feb 12, 2026 | 50.92 | 51.00 | 48.01 | 48.80 | 48.80 | -4.16% | 119,409 |
| Feb 11, 2026 | 50.92 | 52.00 | 50.00 | 50.92 | 50.92 | - | 158,306 |
| Feb 10, 2026 | 55.00 | 55.28 | 50.13 | 50.92 | 50.92 | -5.96% | 1,343,469 |
| Feb 9, 2026 | 50.00 | 54.57 | 50.00 | 54.15 | 54.15 | 9.15% | 2,014,558 |
| Feb 6, 2026 | 51.45 | 51.45 | 48.00 | 49.61 | 49.61 | -2.36% | 448,807 |
| Feb 4, 2026 | 48.38 | 52.70 | 47.60 | 50.81 | 50.81 | 5.02% | 1,919,556 |
| Feb 3, 2026 | 44.00 | 48.38 | 44.00 | 48.38 | 48.38 | 10.00% | 385,018 |
| Feb 2, 2026 | 45.10 | 45.10 | 43.65 | 43.98 | 43.98 | -2.48% | 62,926 |
| Jan 30, 2026 | 46.49 | 46.49 | 44.71 | 45.10 | 45.10 | -2.04% | 72,129 |
| Jan 29, 2026 | 48.50 | 48.50 | 45.02 | 46.04 | 46.04 | -4.30% | 127,126 |
| Jan 28, 2026 | 48.10 | 48.50 | 48.01 | 48.11 | 48.11 | -0.41% | 44,456 |
| Jan 27, 2026 | 48.97 | 48.97 | 48.30 | 48.31 | 48.31 | -0.56% | 53,994 |
| Jan 26, 2026 | 49.10 | 49.67 | 48.50 | 48.58 | 48.58 | -1.54% | 118,898 |
| Jan 23, 2026 | 50.04 | 50.04 | 49.00 | 49.34 | 49.34 | -1.22% | 92,840 |
| Jan 22, 2026 | 50.04 | 50.04 | 49.61 | 49.95 | 49.95 | 0.30% | 35,454 |
| Jan 21, 2026 | 50.15 | 50.15 | 49.68 | 49.80 | 49.80 | -0.40% | 146,249 |
| Jan 20, 2026 | 50.20 | 50.20 | 49.61 | 50.00 | 50.00 | 0.06% | 106,280 |
| Jan 19, 2026 | 50.36 | 50.59 | 49.90 | 49.97 | 49.97 | -0.77% | 237,033 |
| Jan 16, 2026 | 50.49 | 50.88 | 50.15 | 50.36 | 50.36 | -0.04% | 66,256 |
| Jan 15, 2026 | 50.95 | 50.95 | 50.11 | 50.38 | 50.38 | 0.18% | 41,516 |
| Jan 14, 2026 | 51.70 | 51.70 | 50.15 | 50.29 | 50.29 | -2.10% | 104,616 |
| Jan 13, 2026 | 51.39 | 51.80 | 51.01 | 51.37 | 51.37 | -0.58% | 126,978 |
| Jan 12, 2026 | 52.10 | 52.40 | 51.11 | 51.67 | 51.67 | -0.73% | 192,038 |
| Jan 9, 2026 | 52.09 | 52.47 | 52.00 | 52.05 | 52.05 | -0.06% | 147,148 |
| Jan 8, 2026 | 52.95 | 52.95 | 52.01 | 52.08 | 52.08 | -0.99% | 143,282 |
| Jan 7, 2026 | 52.11 | 52.95 | 52.00 | 52.60 | 52.60 | 0.77% | 190,492 |
| Jan 6, 2026 | 52.55 | 52.79 | 52.00 | 52.20 | 52.20 | -0.44% | 253,246 |
| Jan 5, 2026 | 53.50 | 53.50 | 52.00 | 52.43 | 52.43 | -2.11% | 325,648 |
| Jan 2, 2026 | 52.78 | 55.00 | 52.78 | 53.56 | 53.56 | 2.14% | 123,259 |
| Jan 1, 2026 | 51.97 | 52.69 | 51.51 | 52.44 | 52.44 | 0.90% | 68,096 |
| Dec 31, 2025 | 52.12 | 53.50 | 51.00 | 51.97 | 51.97 | -0.69% | 119,213 |
| Dec 30, 2025 | 52.03 | 52.90 | 52.03 | 52.33 | 52.33 | 0.50% | 65,030 |
| Dec 29, 2025 | 52.11 | 52.70 | 52.01 | 52.07 | 52.07 | -0.02% | 65,738 |
| Dec 26, 2025 | 52.25 | 52.60 | 52.00 | 52.08 | 52.08 | 0.21% | 36,700 |
| Dec 24, 2025 | 52.57 | 52.90 | 51.82 | 51.97 | 51.97 | -1.12% | 70,641 |
| Dec 23, 2025 | 52.80 | 53.30 | 52.20 | 52.56 | 52.56 | -0.96% | 71,297 |
| Dec 22, 2025 | 53.96 | 53.96 | 52.50 | 53.07 | 53.07 | -1.65% | 84,760 |
| Dec 19, 2025 | 54.51 | 54.84 | 53.50 | 53.96 | 53.96 | -1.01% | 65,672 |
| Dec 18, 2025 | 54.98 | 54.98 | 54.11 | 54.51 | 54.51 | 0.41% | 41,044 |
| Dec 17, 2025 | 54.75 | 55.49 | 54.00 | 54.29 | 54.29 | -1.56% | 141,181 |
| Dec 16, 2025 | 55.88 | 55.99 | 54.75 | 55.15 | 55.15 | -1.20% | 111,827 |
| Dec 15, 2025 | 55.42 | 56.90 | 55.01 | 55.82 | 55.82 | -0.20% | 224,770 |
| Dec 12, 2025 | 55.69 | 56.30 | 55.07 | 55.93 | 55.93 | 1.40% | 176,285 |
| Dec 11, 2025 | 56.60 | 56.75 | 54.01 | 55.16 | 55.16 | -2.48% | 185,993 |
| Dec 10, 2025 | 59.00 | 59.00 | 55.56 | 56.56 | 56.56 | 2.58% | 542,571 |
| Dec 9, 2025 | 54.90 | 57.99 | 53.90 | 55.14 | 55.14 | 2.57% | 373,283 |
| Dec 8, 2025 | 53.00 | 54.50 | 52.50 | 53.76 | 53.76 | 1.45% | 237,338 |
| 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 |