Global X MSCI Pakistan ETF (PAK) Historical Stock Data
12.78 ↓0.45 (-3.40%)
As of Market Close on February 3rd, 2023.
Historical Data
In the past 30 trading days, PAK is down -0.31% a day on average. There have been 14 days where Global X MSCI Pakistan ETF closed green and 16 days where PAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 13.09 | 12.78 | ↓$0.31 (-2.37%) | 12.75 | 13.09 | 44.33K |
| 2023-02-02 | 13.51 | 13.23 | ↓$0.28 (-2.07%) | 13.03 | 13.99 | 55.63K |
| 2023-02-01 | 13.31 | 13.46 | ↑$0.15 (1.09%) | 13.29 | 13.60 | 31.96K |
| 2023-01-31 | 13.47 | 13.40 | ↓$0.07 (-0.52%) | 13.31 | 13.54 | 12.10K |
| 2023-01-30 | 14.10 | 13.44 | ↓$0.66 (-4.68%) | 13.44 | 14.10 | 59.90K |
| 2023-01-27 | 14.72 | 14.25 | ↓$0.47 (-3.19%) | 14.15 | 14.83 | 39.30K |
| 2023-01-26 | 14.70 | 14.68 | ↓$0.02 (-0.14%) | 14.47 | 15.00 | 20.92K |
| 2023-01-25 | 14.72 | 14.99 | ↑$0.27 (1.83%) | 14.72 | 15.18 | 18.84K |
| 2023-01-24 | 14.68 | 14.71 | ↑$0.04 (0.24%) | 14.65 | 14.78 | 5.91K |
| 2023-01-23 | 14.60 | 14.53 | ↓$0.07 (-0.48%) | 14.52 | 14.77 | 6.59K |
| 2023-01-20 | 14.64 | 14.55 | ↓$0.09 (-0.61%) | 14.55 | 14.69 | 6.34K |
| 2023-01-19 | 14.47 | 14.77 | ↑$0.30 (2.09%) | 14.47 | 14.84 | 37.88K |
| 2023-01-18 | 14.44 | 14.60 | ↑$0.16 (1.11%) | 14.44 | 14.73 | 18.42K |
| 2023-01-17 | 14.85 | 14.49 | ↓$0.36 (-2.42%) | 14.40 | 14.85 | 49.60K |
| 2023-01-13 | 15.09 | 15.13 | ↑$0.04 (0.27%) | 15.01 | 15.18 | 14.42K |
| 2023-01-12 | 15.15 | 15.24 | ↑$0.09 (0.59%) | 15.10 | 15.35 | 5.95K |
| 2023-01-11 | 15.25 | 15.30 | ↑$0.05 (0.33%) | 15.25 | 15.34 | 6.10K |
| 2023-01-10 | 15.27 | 15.26 | ↓$0.01 (-0.07%) | 15.10 | 15.29 | 11.53K |
| 2023-01-09 | 15.07 | 15.11 | ↑$0.04 (0.27%) | 15.01 | 15.23 | 24.86K |
| 2023-01-06 | 15.05 | 15.25 | ↑$0.20 (1.33%) | 14.95 | 15.35 | 36.27K |
| 2023-01-05 | 15.12 | 14.85 | ↓$0.27 (-1.79%) | 14.80 | 15.26 | 29.30K |
| 2023-01-04 | 14.85 | 15.08 | ↑$0.23 (1.55%) | 14.85 | 15.30 | 20.77K |
| 2023-01-03 | 14.96 | 14.87 | ↓$0.09 (-0.60%) | 14.79 | 15.11 | 40.07K |
| 2022-12-30 | 15.05 | 15.00 | ↓$0.04 (-0.30%) | 14.95 | 15.12 | 3.15K |
| 2022-12-29 | 15.00 | 14.98 | ↓$0.02 (-0.13%) | 14.94 | 15.00 | 1.64K |
| 2022-12-28 | 15.46 | 15.40 | ↓$0.06 (-0.39%) | 15.38 | 15.60 | 8.45K |
| 2022-12-27 | 15.71 | 15.46 | ↓$0.25 (-1.59%) | 15.31 | 15.71 | 11.37K |
| 2022-12-23 | 15.48 | 15.60 | ↑$0.12 (0.80%) | 15.45 | 15.62 | 5.97K |
| 2022-12-22 | 15.48 | 15.48 | ↑$0.00 (0.00%) | 15.41 | 15.48 | 2.04K |
| 2022-12-21 | 15.52 | 15.60 | ↑$0.08 (0.52%) | 15.49 | 15.62 | 5.27K |
Create an account or log in to view more rows.
$PAK see you on the moon
$PAK nice!!!
$PAK Buy the dip
$PAK bear trap
$PAK starting to gap up a little
$PAK I warned you all fairly you morons.
$PAK News?
$PAK Rug pull soon?