Pacific Lime and Cement Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.360	0.365	0.355	0.355	0.355	71,331
2026-10-15	0.370	0.370	0.355	0.360	0.360	230,822
2026-10-14	0.375	0.380	0.370	0.370	0.370	359,982
2026-10-13	0.380	0.385	0.375	0.385	0.385	160,514
2026-10-12	0.390	0.390	0.380	0.380	0.380	68,480
2026-10-09	0.355	0.390	0.350	0.390	0.390	387,547
2026-10-08	0.365	0.365	0.350	0.355	0.355	126,847
2026-10-07	0.365	0.375	0.355	0.360	0.360	249,777
2026-10-06	0.375	0.380	0.365	0.365	0.365	794,012
2026-10-05	0.380	0.380	0.380	0.380	0.380	8,113
2026-10-02	0.385	0.390	0.380	0.380	0.380	241,188
2026-10-01	0.380	0.385	0.375	0.385	0.385	374,651
2026-09-30	0.380	0.385	0.375	0.385	0.385	630,751
2026-09-29	0.380	0.380	0.375	0.380	0.380	592,605
2026-09-28	0.375	0.375	0.375	0.375	0.375	43,073
2026-09-25	0.380	0.380	0.370	0.375	0.375	54,029
2026-09-24	0.385	0.385	0.375	0.375	0.375	643,261
2026-09-23	0.380	0.380	0.375	0.380	0.380	561,335
2026-09-22	0.365	0.380	0.365	0.370	0.370	50,766
2026-09-21	0.365	0.380	0.365	0.370	0.370	821,298
2026-09-18	0.360	0.370	0.360	0.370	0.370	4,255,040
2026-09-17	0.360	0.365	0.350	0.360	0.360	5,166,554
2026-09-16	0.365	0.365	0.360	0.360	0.360	26,580
2026-09-15	0.360	0.365	0.350	0.365	0.365	845,728
2026-09-14	0.355	0.370	0.355	0.365	0.365	727,458
2026-09-11	0.380	0.380	0.360	0.360	0.360	693,486
2026-09-10	0.380	0.380	0.370	0.380	0.380	1,675,311
2026-09-09	0.385	0.385	0.380	0.380	0.380	761,765
2026-09-08	0.390	0.390	0.380	0.380	0.380	615,202
2026-09-07	0.395	0.400	0.385	0.395	0.395	99,160
2026-09-04	0.385	0.395	0.385	0.395	0.395	47,743
2026-09-03	0.390	0.390	0.380	0.385	0.385	747,192
2026-09-02	0.395	0.400	0.380	0.385	0.385	1,076,301
2026-09-01	0.430	0.445	0.385	0.390	0.390	417,570
2026-08-31	0.440	0.445	0.415	0.435	0.435	965,329
2026-08-28	0.400	0.440	0.395	0.440	0.440	629,171
2026-08-27	0.375	0.405	0.370	0.405	0.405	701,598
2026-08-26	0.375	0.380	0.370	0.375	0.375	154,309
2026-08-25	0.370	0.375	0.365	0.375	0.375	946,852
2026-08-24	0.370	0.375	0.370	0.370	0.370	67,770
2026-08-21	0.370	0.375	0.370	0.370	0.370	1,450,221
2026-08-20	0.375	0.375	0.370	0.370	0.370	604,119
2026-08-19	0.375	0.375	0.365	0.375	0.375	476,567
2026-08-18	0.370	0.375	0.370	0.375	0.375	391,788
2026-08-17	0.375	0.380	0.370	0.370	0.370	1,438,153
2026-08-14	0.390	0.395	0.375	0.375	0.375	603,316
2026-08-13	0.380	0.400	0.370	0.385	0.385	1,849,692
2026-08-12	0.390	0.390	0.380	0.390	0.390	2,112,848
2026-08-11	0.400	0.400	0.377	0.385	0.385	2,802,100
2026-08-10	0.390	0.415	0.390	0.400	0.400	832,894
2026-08-07	0.380	0.390	0.380	0.390	0.390	356,374
2026-08-06	0.380	0.390	0.375	0.375	0.375	345,507
2026-08-05	0.370	0.380	0.370	0.380	0.380	635,507
2026-08-04	0.365	0.370	0.360	0.370	0.370	597,957
2026-08-03	0.375	0.375	0.355	0.360	0.360	1,520,701
2026-07-31	0.380	0.380	0.360	0.375	0.375	1,159,090
2026-07-30	0.365	0.380	0.362	0.380	0.380	591,619
2026-07-29	0.370	0.375	0.360	0.370	0.370	694,333
2026-07-28	0.375	0.375	0.365	0.365	0.365	142,129
2026-07-27	0.380	0.385	0.375	0.375	0.375	162,782

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.