Pacific Lime and Cement Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	0.255	0.270	0.230	0.260	0.260	420,688
2025-01-28	0.270	0.275	0.255	0.270	0.270	289,351
2025-01-24	0.280	0.280	0.280	0.280	0.280	25,769
2025-01-23	0.280	0.282	0.260	0.260	0.260	93,485
2025-01-22	0.300	0.300	0.280	0.280	0.280	46,971
2025-01-21	0.290	0.300	0.280	0.300	0.300	173,562
2025-01-20	0.275	0.280	0.275	0.280	0.280	86,933
2025-01-16	0.280	0.280	0.270	0.280	0.280	116,129
2025-01-15	0.285	0.285	0.260	0.270	0.270	97,149
2025-01-14	0.285	0.285	0.260	0.280	0.280	130,768
2025-01-13	0.285	0.290	0.285	0.290	0.290	3,004
2025-01-10	0.280	0.280	0.272	0.280	0.280	24,083
2025-01-09	0.285	0.285	0.257	0.280	0.280	326,441
2025-01-08	0.285	0.290	0.280	0.290	0.290	23,707
2025-01-03	0.290	0.290	0.285	0.290	0.290	18,612
2025-01-02	0.285	0.290	0.285	0.290	0.290	41,831
2024-12-31	0.285	0.285	0.285	0.285	0.285	7,640
2024-12-27	0.290	0.290	0.290	0.290	0.290	27,500
2024-12-24	0.295	0.300	0.290	0.290	0.290	89,644
2024-12-23	0.295	0.295	0.295	0.295	0.295	36,000
2024-12-20	0.305	0.305	0.305	0.305	0.305	3,842
2024-12-19	0.290	0.305	0.290	0.305	0.305	18,127
2024-12-18	0.290	0.305	0.290	0.300	0.300	86,118
2024-12-17	0.310	0.310	0.295	0.295	0.295	16,480
2024-12-16	0.295	0.305	0.290	0.295	0.295	122,597
2024-12-13	0.295	0.295	0.290	0.295	0.295	35,091
2024-12-12	0.295	0.295	0.295	0.295	0.295	67,949
2024-12-11	0.300	0.300	0.300	0.300	0.300	2,000
2024-12-10	0.295	0.300	0.295	0.300	0.300	5,829
2024-12-06	0.300	0.312	0.300	0.310	0.310	143,514
2024-12-05	0.295	0.295	0.290	0.290	0.290	51,406
2024-12-04	0.300	0.300	0.295	0.295	0.295	111,075
2024-12-03	0.295	0.295	0.295	0.295	0.295	21,534
2024-12-02	0.292	0.300	0.292	0.300	0.300	165,939
2024-11-29	0.295	0.295	0.295	0.295	0.295	5,000
2024-11-28	0.290	0.290	0.290	0.290	0.290	4,998
2024-11-27	0.275	0.290	0.275	0.290	0.290	97,877
2024-11-26	0.290	0.290	0.275	0.275	0.275	74,297
2024-11-25	0.290	0.290	0.280	0.280	0.280	178,788
2024-11-22	0.285	0.290	0.282	0.290	0.290	28,780
2024-11-21	0.290	0.290	0.280	0.280	0.280	259,081
2024-11-20	0.285	0.290	0.270	0.285	0.285	275,109
2024-11-19	0.300	0.300	0.280	0.280	0.280	199,298
2024-11-18	0.300	0.310	0.300	0.310	0.310	11,581
2024-11-15	0.300	0.315	0.300	0.315	0.315	198,154
2024-11-14	0.310	0.310	0.310	0.310	0.310	27,000
2024-11-13	0.310	0.315	0.310	0.315	0.315	70,409
2024-11-12	0.310	0.325	0.300	0.310	0.310	623,275
2024-11-11	0.310	0.320	0.310	0.320	0.320	329,613
2024-11-08	0.320	0.330	0.300	0.320	0.320	357,865
2024-11-07	0.335	0.335	0.320	0.330	0.330	87,784
2024-11-06	0.330	0.335	0.330	0.335	0.335	30,163
2024-11-05	0.335	0.345	0.320	0.330	0.330	83,741
2024-11-04	0.320	0.320	0.300	0.320	0.320	215,174
2024-11-01	0.310	0.315	0.300	0.300	0.300	55,076
2024-10-31	0.300	0.310	0.300	0.310	0.310	171,672
2024-10-30	0.305	0.305	0.295	0.300	0.300	125,787
2024-10-29	0.300	0.305	0.290	0.305	0.305	158,493
2024-10-28	0.300	0.300	0.290	0.300	0.300	262,037
2024-10-25	0.300	0.300	0.295	0.300	0.300	191,107

← NewerPage 8 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.