Avanceon

AVAN
🏛️ pakistan →
50.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 52.37 52.96 52.10 52.25 1.4M
2022-12-29 52.49 52.78 51.97 52.26 0.5M
2022-12-28 53.24 53.57 51.61 52.29 0.7M
2022-12-27 53.23 54.39 52.61 53.28 2.1M
2022-12-26 53.13 54.15 52.17 52.89 1.6M
2022-12-23 53.68 53.68 52.37 52.96 0.9M
2022-12-22 53.28 54.31 51.99 53.76 2.0M
2022-12-21 53.25 54.45 51.42 52.96 1.5M
2022-12-20 55.26 55.57 51.33 53.76 5.6M
2022-12-19 57.63 57.63 55.42 55.53 0.8M
2022-12-16 57.95 57.95 56.76 57.30 1.2M
2022-12-15 59.09 59.09 56.95 57.57 1.6M
2022-12-14 59.04 59.45 58.82 58.97 1.2M
2022-12-13 59.37 59.51 58.66 59.05 0.4M
2022-12-12 60.58 60.63 59.05 59.29 0.8M
2022-12-09 59.61 60.28 59.61 60.00 0.4M
2022-12-08 60.79 60.86 59.69 59.92 0.7M
2022-12-07 60.48 60.99 60.21 60.59 1.3M
2022-12-06 60.28 60.47 59.29 60.32 0.8M
2022-12-05 61.27 61.46 59.68 59.95 0.8M
2022-12-02 62.16 62.77 59.49 60.75 2.3M
2022-12-01 62.81 63.32 62.30 62.37 0.8M
2022-11-30 62.70 62.88 62.29 62.78 0.8M
2022-11-29 62.33 62.85 62.06 62.58 1.2M
2022-11-28 62.65 63.04 61.55 62.29 4.3M
2022-11-25 64.90 65.26 63.72 63.89 5.0M
2022-11-24 62.69 64.90 62.43 64.43 8.6M
2022-11-23 62.33 63.20 62.33 62.77 1.7M
2022-11-22 62.06 62.75 61.67 62.49 1.6M
2022-11-21 61.58 63.34 61.54 61.96 2.0M
2022-11-18 61.70 62.10 61.50 61.74 0.9M
2022-11-17 62.64 62.96 61.74 61.79 1.1M
2022-11-16 62.47 62.85 61.84 62.45 1.8M
2022-11-15 62.83 62.85 62.21 62.33 1.0M
2022-11-14 63.40 63.40 62.28 62.85 1.7M
2022-11-11 64.43 65.02 62.93 63.30 3.3M
2022-11-10 62.52 64.11 62.29 63.72 5.9M
2022-11-08 63.32 63.50 61.98 62.23 1.6M
2022-11-07 62.25 63.59 60.76 62.96 4.6M
2022-11-04 61.08 61.82 60.47 60.76 1.9M
2022-11-03 61.70 62.76 61.03 62.38 2.2M
2022-11-02 63.00 63.15 61.36 61.50 2.1M
2022-11-01 59.63 63.54 59.45 63.53 5.0M
2022-10-31 58.71 59.80 58.69 59.38 0.6M
2022-10-28 60.24 60.24 58.57 58.71 1.6M
2022-10-27 59.16 60.78 58.51 60.01 1.7M
2022-10-26 61.19 61.19 58.50 59.37 2.7M
2022-10-25 63.64 63.64 60.17 61.75 1.6M
2022-10-24 64.66 65.22 63.64 63.73 1.8M
2022-10-21 64.46 64.47 62.65 63.63 2.3M
2022-10-20 65.30 65.30 64.23 64.59 1.2M
2022-10-19 65.06 65.76 64.74 64.83 4.7M
2022-10-18 64.42 65.11 64.16 64.66 1.9M
2022-10-17 64.28 65.22 63.72 63.87 1.9M
2022-10-14 66.01 66.17 64.43 64.96 4.6M
2022-10-13 65.22 66.01 63.27 65.90 7.9M
2022-10-12 62.33 65.57 61.68 64.80 10.9M
2022-10-11 63.24 63.40 61.65 62.32 1.4M
2022-10-10 63.24 63.79 62.83 62.85 2.6M
2022-10-07 63.83 64.53 62.69 63.12 2.8M
2022-10-06 63.83 65.77 63.28 64.35 7.5M
2022-10-05 61.58 63.95 61.43 63.53 9.8M
2022-10-04 62.06 62.77 61.36 61.64 4.9M
2022-10-03 59.02 61.90 58.81 61.74 7.9M
2022-09-30 59.46 60.16 58.54 58.85 1.9M
2022-09-29 60.19 60.56 59.53 59.68 1.1M
2022-09-28 60.74 61.57 59.96 60.08 2.5M
2022-09-27 61.42 61.95 60.28 60.73 2.0M
2022-09-26 60.00 61.50 58.85 60.87 2.6M
2022-09-23 60.08 60.90 59.13 59.56 2.6M
2022-09-22 59.89 60.28 58.59 60.12 1.9M
2022-09-21 60.63 60.86 59.76 59.80 0.8M
2022-09-20 61.36 61.46 59.98 60.55 1.2M
2022-09-19 62.06 62.17 60.79 60.79 1.8M
2022-09-16 61.94 62.40 61.19 61.37 3.4M
2022-09-15 61.66 63.00 61.30 61.58 7.1M
2022-09-14 60.08 61.76 59.80 61.42 2.1M
2022-09-13 60.87 61.19 60.28 60.62 0.8M
2022-09-12 61.22 62.44 60.28 60.55 3.4M
2022-09-09 60.34 61.98 60.17 61.22 4.3M
2022-09-08 60.63 60.63 59.61 60.08 2.1M
2022-09-07 61.27 61.77 59.88 60.00 1.8M
2022-09-06 60.87 61.58 60.17 60.91 1.7M
2022-09-05 62.21 62.21 60.66 60.78 1.7M
2022-09-02 63.01 63.34 61.66 61.91 1.7M
2022-09-01 63.13 64.19 62.85 62.93 3.4M
2022-08-31 62.62 63.24 62.10 62.85 2.8M
2022-08-30 66.32 66.40 62.29 62.57 6.2M
2022-08-29 65.22 65.22 63.00 64.74 4.2M
2022-08-26 67.71 67.95 64.97 65.29 3.0M
2022-08-25 69.00 69.49 67.47 67.71 4.1M
2022-08-24 67.04 69.15 66.84 68.78 10.3M
2022-08-23 66.01 67.83 66.01 67.12 4.6M
2022-08-22 66.56 66.96 65.23 65.30 2.6M
2022-08-19 66.79 67.74 65.66 67.06 4.2M
2022-08-18 66.40 67.95 65.81 66.01 5.2M
2022-08-17 65.42 66.81 64.04 66.17 6.3M
2022-08-16 68.15 68.57 64.82 64.92 7.9M
2022-08-15 63.64 67.83 63.64 67.83 13.5M
2022-08-12 61.66 63.56 61.60 63.10 2.9M
2022-08-11 62.62 62.85 61.58 61.81 1.4M
2022-08-10 62.44 63.87 62.00 62.30 5.1M
2022-08-05 62.37 62.61 61.56 61.97 2.1M
2022-08-04 62.06 62.96 61.58 61.96 3.1M
2022-08-03 61.11 62.60 61.11 61.66 2.0M
2022-08-02 59.13 62.29 58.89 61.03 2.0M
2022-08-01 62.21 63.15 60.55 60.67 1.6M
2022-07-29 60.87 63.40 59.88 62.50 6.0M
2022-07-28 59.05 63.04 59.05 60.86 5.6M
2022-07-27 59.08 59.64 58.17 59.01 1.4M
2022-07-26 58.50 59.68 57.95 58.54 1.6M
2022-07-25 58.02 59.37 56.35 59.09 1.4M
2022-07-22 54.06 58.10 53.12 57.71 2.8M
2022-07-21 57.46 57.63 53.45 54.55 2.1M
2022-07-20 57.31 57.87 56.32 57.43 1.2M
2022-07-19 59.84 60.43 56.70 57.31 2.4M
2022-07-18 60.96 61.36 59.68 59.96 1.7M
2022-07-15 63.43 64.35 62.53 62.74 2.7M
2022-07-14 64.03 64.43 62.49 63.32 3.9M
2022-07-13 60.87 64.52 60.51 64.51 2.8M
2022-07-07 60.87 61.17 60.21 61.07 0.6M
2022-07-06 61.08 61.74 60.67 60.95 0.9M
2022-07-05 60.55 61.38 60.36 60.79 1.2M
2022-07-04 61.14 61.50 60.15 60.36 0.5M
2022-07-01 61.59 61.98 60.87 61.23 1.0M
2022-06-30 61.67 62.06 61.19 61.34 1.2M
2022-06-29 62.49 62.73 61.30 61.96 1.9M
2022-06-28 64.21 64.30 62.29 62.38 3.7M
2022-06-27 61.23 63.87 60.75 63.76 5.6M
2022-06-24 61.72 62.44 57.04 60.00 4.5M
2022-06-23 61.27 63.14 60.69 62.21 5.2M
2022-06-22 62.85 63.56 60.00 61.07 6.3M
2022-06-21 57.12 61.48 57.12 61.48 7.3M
2022-06-20 58.50 58.50 57.08 57.23 1.0M
2022-06-17 58.03 59.13 57.79 58.07 2.5M
2022-06-16 57.57 58.62 57.08 58.01 1.1M
2022-06-15 58.02 58.50 57.32 57.59 0.7M
2022-06-14 57.08 58.02 56.89 57.70 0.7M
2022-06-13 58.50 58.89 57.00 57.47 1.3M
2022-06-10 58.78 59.84 58.15 59.38 1.1M
2022-06-09 57.39 59.98 57.15 58.62 3.1M
2022-06-08 57.23 58.18 56.17 57.15 0.9M
2022-06-07 57.00 58.21 56.52 56.92 1.0M
2022-06-06 56.25 58.42 55.73 57.43 1.7M
2022-06-03 58.74 59.13 56.61 56.89 1.5M
2022-06-02 61.68 62.43 59.02 59.60 1.8M
2022-06-01 63.61 63.62 61.68 61.92 0.9M
2022-05-31 63.46 63.95 62.77 63.00 0.7M
2022-05-30 64.43 64.43 62.69 63.19 1.3M
2022-05-27 65.61 66.40 62.93 63.51 5.7M
2022-05-26 57.75 61.90 57.32 61.90 5.1M
2022-05-25 54.72 58.82 53.92 58.82 2.4M
2022-05-24 54.55 55.72 54.07 54.70 1.2M
2022-05-23 54.74 55.26 54.15 54.59 1.0M
2022-05-20 56.52 56.52 55.42 56.24 1.1M
2022-05-19 57.31 58.50 56.13 56.17 1.5M
2022-05-18 54.74 58.68 54.23 57.92 3.5M
2022-05-17 54.19 56.05 53.68 54.55 1.4M
2022-05-16 56.84 56.84 53.76 54.10 2.0M
2022-05-13 57.71 58.06 56.76 57.19 0.7M
2022-05-12 56.90 58.50 55.42 57.56 1.4M
2022-05-11 59.68 59.83 55.74 56.52 2.0M
2022-05-10 58.50 59.97 57.01 59.30 2.1M
2022-05-09 63.26 63.71 58.93 58.93 2.0M
2022-05-06 64.42 64.43 63.35 63.71 0.6M
2022-04-28 65.39 65.53 63.79 64.70 1.1M
2022-04-27 66.21 66.56 65.30 65.49 0.6M
2022-04-26 73.05 73.39 72.23 72.70 0.5M
2022-04-25 75.57 75.57 72.97 73.48 2.1M
2022-04-22 72.61 73.35 71.92 72.61 0.9M
2022-04-21 72.21 73.26 71.52 72.61 1.4M
2022-04-20 74.77 74.78 70.72 72.44 4.0M
2022-04-19 74.44 74.64 71.11 71.58 3.4M
2022-04-18 73.77 75.30 73.15 73.67 2.6M
2022-04-15 75.58 76.38 73.60 73.74 2.7M
2022-04-14 74.78 76.38 72.35 75.24 4.6M
2022-04-13 72.68 76.59 72.56 74.19 7.3M
2022-04-12 67.90 72.45 67.83 72.45 7.2M
2022-04-11 65.69 67.40 65.69 67.40 1.8M
2022-04-08 61.98 63.08 61.98 62.75 2.2M
2022-04-07 62.26 63.00 61.08 61.91 2.2M
2022-04-06 61.70 62.78 61.22 62.43 2.3M
2022-04-05 60.87 62.26 60.70 61.57 2.9M
2022-04-04 58.79 62.96 58.23 60.52 6.6M
2022-04-01 61.50 62.96 61.01 61.47 1.9M
2022-03-31 60.21 61.91 60.21 61.57 1.4M
2022-03-30 61.04 61.04 59.14 60.50 2.6M
2022-03-29 61.93 64.13 60.52 60.80 3.7M
2022-03-28 60.17 61.81 59.62 61.22 1.7M
2022-03-25 59.83 60.87 59.21 60.47 0.9M
2022-03-24 58.50 61.68 57.04 60.17 3.0M
2022-03-22 57.18 58.85 56.78 58.85 2.0M
2022-03-21 57.66 58.33 56.07 57.04 1.0M
2022-03-18 58.51 58.78 57.22 57.42 1.2M
2022-03-17 61.89 61.91 60.17 60.45 0.7M
2022-03-16 61.11 62.05 60.86 61.08 0.8M
2022-03-15 59.83 60.87 59.27 60.87 1.1M
2022-03-14 62.61 62.61 58.59 59.55 2.3M
2022-03-11 64.17 64.56 61.91 62.37 1.5M
2022-03-10 63.32 65.11 62.34 65.08 2.6M
2022-03-09 61.25 62.26 60.17 61.77 1.5M
2022-03-08 61.22 63.65 60.24 61.36 2.5M
2022-03-07 66.09 66.09 62.42 62.42 3.9M
2022-03-04 68.74 69.50 67.20 67.48 2.1M
2022-03-03 70.19 70.96 68.24 68.81 2.1M
2022-03-02 69.56 71.65 68.95 69.81 5.3M
2022-03-01 70.25 71.74 68.28 71.26 7.9M
2022-02-28 64.97 67.06 63.30 66.62 1.2M
2022-02-25 64.45 66.40 64.07 65.02 2.5M
2022-02-24 65.74 67.12 64.38 64.38 3.2M
2022-02-23 70.54 71.24 68.31 69.22 3.2M
2022-02-22 70.96 70.96 67.13 68.79 4.2M
2022-02-21 72.28 73.05 71.03 71.88 2.1M
2022-02-18 72.42 72.83 71.14 72.09 0.4M
2022-02-17 74.30 74.36 71.55 72.35 1.0M
2022-02-16 75.82 76.52 73.74 73.87 2.5M
2022-02-15 71.24 75.68 69.67 75.35 6.9M
2022-02-14 72.35 72.57 69.75 70.47 1.7M
2022-02-11 74.31 74.31 72.01 72.54 1.1M
2022-02-10 75.55 75.82 73.74 73.88 0.7M
2022-02-09 75.75 76.19 75.14 75.75 0.8M
2022-02-08 74.79 75.65 74.09 75.33 1.1M
2022-02-07 77.21 77.60 75.13 75.47 1.3M
2022-02-04 77.91 78.37 76.91 77.22 1.0M
2022-02-03 79.65 79.65 77.22 77.91 3.0M
2022-02-02 77.36 78.61 76.59 77.81 1.3M
2022-02-01 77.74 79.27 76.60 77.32 3.1M
2022-01-31 76.37 77.89 75.41 77.26 3.7M
2022-01-28 75.12 76.24 74.44 75.89 3.0M
2022-01-27 75.12 75.65 74.23 74.82 2.3M
2022-01-26 73.04 75.83 72.01 75.13 3.1M
2022-01-25 74.50 76.35 73.04 73.04 6.4M
2022-01-24 73.74 75.05 72.71 73.96 4.0M
2022-01-21 73.03 75.82 72.01 74.27 9.1M
2022-01-20 68.63 73.39 67.13 72.42 6.8M
2022-01-19 68.61 70.92 67.03 69.57 8.0M
2022-01-18 69.22 72.77 67.86 68.97 6.7M
2022-01-17 102.20 71.58 66.87 69.04 3.1M
2022-01-14 75.13 76.10 71.31 71.94 6.0M
2022-01-13 74.10 75.34 73.32 74.78 4.2M
2022-01-12 75.13 76.66 73.75 74.12 8.2M
2022-01-11 74.09 74.92 73.25 74.71 4.8M
2022-01-10 73.57 75.34 73.05 73.46 4.3M
2022-01-07 70.09 73.52 69.64 72.85 7.2M
2022-01-06 71.06 72.35 69.29 70.05 5.9M
2022-01-05 70.89 72.94 69.75 71.74 6.8M
2022-01-04 67.48 72.06 67.48 70.61 9.2M
2022-01-03 63.37 67.62 63.33 66.99 4.4M