Pacific Lime and Cement Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.380	0.380	0.365	0.375	0.375	373,229
2026-07-23	0.390	0.390	0.380	0.385	0.385	138,753
2026-07-22	0.385	0.390	0.385	0.390	0.390	82,934
2026-07-21	0.385	0.390	0.380	0.390	0.390	1,149,507
2026-07-20	0.390	0.390	0.385	0.385	0.385	370,963
2026-07-17	0.385	0.390	0.370	0.380	0.380	1,365,650
2026-07-16	0.380	0.390	0.375	0.390	0.390	283,818
2026-07-15	0.385	0.400	0.385	0.385	0.385	664,697
2026-07-14	0.385	0.390	0.370	0.390	0.390	448,841
2026-07-13	0.385	0.390	0.385	0.385	0.385	402,676
2026-07-10	0.387	0.390	0.380	0.390	0.390	390,068
2026-07-09	0.380	0.390	0.380	0.380	0.380	489,817
2026-07-08	0.390	0.390	0.380	0.390	0.390	731,859
2026-07-07	0.400	0.400	0.385	0.395	0.395	1,208,216
2026-07-06	0.420	0.420	0.390	0.390	0.390	1,529,632
2026-07-03	0.390	0.420	0.390	0.395	0.395	1,186,292
2026-07-02	0.395	0.400	0.385	0.385	0.385	202,488
2026-07-01	0.405	0.405	0.385	0.400	0.400	1,095,728
2026-06-30	0.405	0.430	0.395	0.400	0.400	2,633,644
2026-06-29	0.390	0.405	0.390	0.400	0.400	1,765,247
2026-06-26	0.375	0.385	0.370	0.385	0.385	1,671,711
2026-06-25	0.380	0.380	0.370	0.370	0.370	447,798
2026-06-24	0.385	0.385	0.370	0.380	0.380	232,396
2026-06-23	0.390	0.390	0.370	0.375	0.375	1,487,669
2026-06-22	0.385	0.390	0.380	0.390	0.390	1,173,810
2026-06-19	0.370	0.385	0.365	0.375	0.375	109,202
2026-06-18	0.370	0.370	0.365	0.370	0.370	31,088
2026-06-17	0.365	0.370	0.365	0.368	0.368	500,148
2026-06-16	0.375	0.380	0.360	0.370	0.370	375,605
2026-06-15	0.375	0.380	0.365	0.375	0.375	736,285
2026-06-12	0.355	0.380	0.355	0.375	0.375	1,307,775
2026-06-11	0.365	0.370	0.340	0.360	0.360	648,189
2026-06-10	0.392	0.392	0.365	0.365	0.365	760,641
2026-06-09	0.380	0.400	0.380	0.395	0.395	678,631
2026-06-05	0.380	0.385	0.370	0.370	0.370	512,670
2026-06-04	0.390	0.390	0.375	0.385	0.385	185,316
2026-06-03	0.380	0.395	0.365	0.390	0.390	968,304
2026-06-02	0.390	0.395	0.375	0.375	0.375	435,276
2026-06-01	0.380	0.400	0.370	0.390	0.390	1,022,210
2026-05-29	0.370	0.380	0.360	0.380	0.380	527,235
2026-05-28	0.365	0.370	0.360	0.360	0.360	261,498
2026-05-27	0.375	0.375	0.365	0.375	0.375	20,181
2026-05-26	0.370	0.375	0.365	0.370	0.370	234,013
2026-05-25	0.365	0.365	0.360	0.360	0.360	432,342
2026-05-22	0.365	0.365	0.355	0.365	0.365	294,320
2026-05-21	0.355	0.365	0.350	0.365	0.365	832,764
2026-05-20	0.360	0.360	0.340	0.345	0.345	881,186
2026-05-19	0.370	0.370	0.345	0.360	0.360	455,726
2026-05-18	0.375	0.375	0.335	0.370	0.370	2,268,585
2026-05-15	0.365	0.375	0.365	0.375	0.375	207,711
2026-05-14	0.380	0.380	0.350	0.365	0.365	204,636
2026-05-13	0.380	0.380	0.360	0.375	0.375	481,779
2026-05-12	0.330	0.375	0.330	0.375	0.375	1,240,721
2026-05-11	0.325	0.330	0.300	0.330	0.330	776,600
2026-05-08	0.295	0.325	0.295	0.325	0.325	668,693
2026-05-07	0.300	0.300	0.285	0.295	0.295	819,275
2026-05-06	0.310	0.310	0.300	0.300	0.300	184,792
2026-05-05	0.310	0.310	0.295	0.310	0.310	373,931
2026-05-04	0.300	0.310	0.295	0.310	0.310	93,546
2026-05-01	0.295	0.295	0.290	0.290	0.290	46,068

← NewerPage 2 of 19 · 1,124 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.