Liven Pharma Limited (PSX:LIVEN)
Pakistan
· Delayed Price · Currency is PKR 38.82
-1.06 (-2.66%)
At close: Apr 28, 2026
Liven Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.95 | 40.95 | 38.14 | 38.82 | 38.82 | -2.66% | 96,268 |
| Apr 27, 2026 | 40.01 | 40.65 | 38.31 | 39.88 | 39.88 | -1.26% | 64,838 |
| Apr 24, 2026 | 39.98 | 42.00 | 38.02 | 40.39 | 40.39 | 1.08% | 193,997 |
| Apr 23, 2026 | 40.00 | 41.48 | 38.65 | 39.96 | 39.96 | 1.65% | 212,077 |
| Apr 22, 2026 | 40.80 | 40.80 | 38.61 | 39.31 | 39.31 | -0.76% | 75,115 |
| Apr 21, 2026 | 39.90 | 40.80 | 38.80 | 39.61 | 39.61 | 0.30% | 115,799 |
| Apr 20, 2026 | 42.50 | 43.50 | 38.60 | 39.49 | 39.49 | -7.43% | 367,973 |
| Apr 17, 2026 | 39.48 | 42.71 | 39.00 | 42.66 | 42.66 | 9.86% | 1,046,835 |
| Apr 16, 2026 | 38.11 | 39.30 | 38.11 | 38.83 | 38.83 | -0.05% | 84,105 |
| Apr 15, 2026 | 38.00 | 39.90 | 37.45 | 38.85 | 38.85 | 4.80% | 226,587 |
| Apr 14, 2026 | 36.50 | 37.20 | 36.48 | 37.07 | 37.07 | 2.74% | 107,457 |
| Apr 13, 2026 | 35.49 | 36.44 | 35.01 | 36.08 | 36.08 | -1.77% | 157,949 |
| Apr 10, 2026 | 35.23 | 38.27 | 34.80 | 36.73 | 36.73 | 5.58% | 488,927 |
| Apr 9, 2026 | 36.17 | 36.17 | 34.00 | 34.79 | 34.79 | -3.82% | 229,132 |
| Apr 8, 2026 | 34.95 | 36.45 | 34.75 | 36.17 | 36.17 | 9.14% | 370,636 |
| Apr 7, 2026 | 33.11 | 33.44 | 32.49 | 33.14 | 33.14 | -2.33% | 82,838 |
| Apr 6, 2026 | 34.50 | 34.50 | 32.90 | 33.93 | 33.93 | 0.27% | 84,716 |
| Apr 3, 2026 | 33.01 | 34.93 | 33.00 | 33.84 | 33.84 | -0.27% | 41,526 |
| Apr 2, 2026 | 31.97 | 34.98 | 31.97 | 33.93 | 33.93 | 1.10% | 38,112 |
| Apr 1, 2026 | 31.95 | 34.45 | 31.21 | 33.56 | 33.56 | 6.44% | 104,932 |
| Mar 31, 2026 | 32.29 | 32.29 | 31.21 | 31.53 | 31.53 | 1.35% | 82,847 |
| Mar 30, 2026 | 34.42 | 34.42 | 30.98 | 31.11 | 31.11 | -9.62% | 142,437 |
| Mar 27, 2026 | 35.38 | 35.38 | 33.57 | 34.42 | 34.42 | 1.92% | 9,588 |
| Mar 26, 2026 | 34.50 | 34.75 | 33.54 | 33.77 | 33.77 | -3.51% | 134,561 |
| Mar 25, 2026 | 34.53 | 35.50 | 34.52 | 35.00 | 35.00 | 0.14% | 78,069 |
| Mar 24, 2026 | 36.01 | 37.00 | 34.00 | 34.95 | 34.95 | -2.29% | 147,024 |
| Mar 19, 2026 | 36.50 | 36.50 | 33.22 | 35.77 | 35.77 | -0.20% | 17,872 |
| Mar 18, 2026 | 36.50 | 36.50 | 34.55 | 35.84 | 35.84 | 2.40% | 6,283 |
| Mar 17, 2026 | 35.09 | 35.96 | 34.57 | 35.00 | 35.00 | -0.26% | 5,672 |
| Mar 16, 2026 | 36.85 | 36.85 | 34.50 | 35.09 | 35.09 | -2.99% | 10,407 |
| Mar 13, 2026 | 36.00 | 36.90 | 34.10 | 36.17 | 36.17 | 1.54% | 28,856 |
| Mar 12, 2026 | 35.00 | 36.50 | 34.26 | 35.62 | 35.62 | 2.44% | 57,105 |
| Mar 11, 2026 | 33.43 | 36.00 | 33.42 | 34.77 | 34.77 | 4.54% | 44,384 |
| Mar 10, 2026 | 31.90 | 33.28 | 31.90 | 33.26 | 33.26 | 9.95% | 54,249 |
| Mar 9, 2026 | 32.68 | 33.40 | 29.41 | 30.25 | 30.25 | -7.44% | 26,398 |
| 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 |