Abbott Laboratories Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 944.37 | 952.42 | 944.00 | 947.72 | 947.72 | 3,295 |
| 2026-10-16 | 934.02 | 945.00 | 925.01 | 944.39 | 944.39 | 4,921 |
| 2026-10-15 | 938.48 | 943.49 | 907.12 | 934.01 | 934.01 | 2,747 |
| 2026-10-14 | 929.99 | 932.20 | 924.00 | 931.52 | 931.52 | 8,082 |
| 2026-10-13 | 928.00 | 934.00 | 920.01 | 930.25 | 930.25 | 17,547 |
| 2026-10-12 | 913.02 | 940.00 | 908.02 | 928.23 | 928.23 | 5,447 |
| 2026-10-09 | 924.78 | 935.00 | 913.02 | 926.50 | 926.50 | 16,942 |
| 2026-10-08 | 920.00 | 926.00 | 915.25 | 924.78 | 924.78 | 23,643 |
| 2026-10-07 | 920.00 | 920.99 | 909.00 | 915.21 | 915.21 | 1,958 |
| 2026-10-06 | 908.00 | 920.00 | 902.00 | 913.25 | 913.25 | 5,067 |
| 2026-10-05 | 913.50 | 927.92 | 905.00 | 907.09 | 907.09 | 15,597 |
| 2026-10-02 | 924.00 | 924.00 | 900.00 | 912.09 | 912.09 | 3,689 |
| 2026-10-01 | 916.00 | 929.00 | 915.00 | 915.16 | 915.16 | 3,749 |
| 2026-09-30 | 921.00 | 929.00 | 911.06 | 917.44 | 917.44 | 1,965 |
| 2026-09-29 | 920.00 | 929.90 | 920.00 | 920.77 | 920.77 | 1,466 |
| 2026-09-28 | 938.00 | 938.00 | 920.00 | 927.73 | 927.73 | 1,892 |
| 2026-09-25 | 925.16 | 935.00 | 915.00 | 933.39 | 933.39 | 6,609 |
| 2026-09-24 | 926.00 | 929.99 | 924.90 | 925.16 | 925.16 | 2,024 |
| 2026-09-23 | 929.66 | 935.00 | 925.00 | 925.40 | 925.40 | 2,724 |
| 2026-09-22 | 930.00 | 935.00 | 925.00 | 929.66 | 929.66 | 1,890 |
| 2026-09-21 | 924.50 | 945.00 | 920.01 | 928.66 | 928.66 | 10,606 |
| 2026-09-18 | 928.00 | 928.00 | 920.00 | 923.72 | 923.72 | 2,142 |
| 2026-09-17 | 912.36 | 920.00 | 910.00 | 915.37 | 915.37 | 5,980 |
| 2026-09-16 | 907.00 | 920.00 | 905.00 | 911.18 | 911.18 | 5,701 |
| 2026-09-15 | 916.95 | 918.00 | 909.00 | 910.00 | 910.00 | 10,220 |
| 2026-09-14 | 917.99 | 920.00 | 907.00 | 908.32 | 908.32 | 29,791 |
| 2026-09-11 | 913.00 | 920.00 | 901.11 | 917.92 | 917.92 | 34,876 |
| 2026-09-10 | 920.00 | 927.99 | 911.01 | 914.91 | 914.91 | 6,629 |
| 2026-09-09 | 930.00 | 930.00 | 920.00 | 921.51 | 921.51 | 5,675 |
| 2026-09-08 | 935.00 | 935.00 | 920.00 | 926.49 | 926.49 | 5,045 |
| 2026-09-07 | 947.00 | 947.00 | 925.00 | 925.87 | 925.87 | 14,910 |
| 2026-09-04 | 945.00 | 960.00 | 931.00 | 940.73 | 940.73 | 16,833 |
| 2026-09-03 | 932.00 | 950.00 | 910.10 | 935.86 | 935.86 | 22,056 |
| 2026-09-02 | 939.90 | 939.90 | 907.00 | 930.39 | 930.39 | 13,677 |
| 2026-09-01 | 931.00 | 958.99 | 925.00 | 941.94 | 941.94 | 155,484 |
| 2026-08-31 | 960.00 | 978.00 | 930.00 | 940.26 | 940.26 | 109,610 |
| 2026-08-28 | 950.99 | 979.90 | 945.00 | 971.67 | 971.67 | 209,065 |
| 2026-08-27 | 950.00 | 964.99 | 901.30 | 949.78 | 949.78 | 184,280 |
| 2026-08-25 | 911.28 | 940.00 | 910.00 | 935.61 | 935.61 | 122,077 |
| 2026-08-24 | 910.11 | 919.00 | 906.00 | 911.28 | 911.28 | 15,074 |
| 2026-08-21 | 905.01 | 912.40 | 901.55 | 910.11 | 910.11 | 22,939 |
| 2026-08-20 | 914.80 | 914.80 | 899.00 | 904.28 | 904.28 | 9,956 |
| 2026-08-19 | 900.00 | 913.98 | 899.00 | 900.00 | 900.00 | 9,821 |
| 2026-08-18 | 917.80 | 920.99 | 890.08 | 896.88 | 896.88 | 45,850 |
| 2026-08-17 | 929.86 | 930.00 | 909.00 | 917.81 | 917.81 | 43,878 |
| 2026-08-13 | 924.89 | 929.90 | 916.00 | 924.23 | 924.23 | 23,677 |
| 2026-08-12 | 926.94 | 928.00 | 918.20 | 920.91 | 920.91 | 10,251 |
| 2026-08-11 | 933.25 | 933.25 | 922.80 | 926.97 | 926.97 | 30,651 |
| 2026-08-10 | 932.02 | 940.00 | 931.00 | 932.94 | 932.94 | 8,959 |
| 2026-08-07 | 930.00 | 936.00 | 925.25 | 930.44 | 930.44 | 25,578 |
| 2026-08-06 | 929.90 | 939.00 | 922.80 | 934.50 | 934.50 | 9,664 |
| 2026-08-05 | 925.51 | 939.50 | 919.10 | 925.86 | 925.86 | 7,187 |
| 2026-08-04 | 945.00 | 945.00 | 925.00 | 925.23 | 925.23 | 4,577 |
| 2026-08-03 | 920.00 | 931.00 | 918.00 | 927.48 | 927.48 | 23,744 |
| 2026-07-31 | 920.00 | 922.80 | 915.00 | 917.23 | 917.23 | 4,861 |
| 2026-07-30 | 924.00 | 924.00 | 910.25 | 915.48 | 915.48 | 8,760 |
| 2026-07-29 | 935.00 | 935.00 | 915.00 | 924.12 | 924.12 | 4,874 |
| 2026-07-28 | 944.00 | 944.00 | 930.00 | 934.91 | 934.91 | 2,437 |
| 2026-07-27 | 935.00 | 944.00 | 925.00 | 937.59 | 937.59 | 27,285 |
| 2026-07-24 | 917.00 | 964.00 | 905.10 | 918.86 | 918.86 | 8,514 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 40.0000 PKR |
| 2025-04-14 | 10.0000 PKR |
| 2022-09-08 | 15.0000 PKR |
| 2022-04-12 | 20.0000 PKR |
| 2021-09-08 | 20.0000 PKR |
| 2021-04-12 | 25.0000 PKR |
| 2020-09-07 | 15.0000 PKR |
| 2020-05-18 | 7.5000 PKR |
| 2020-04-09 | 7.5000 PKR |
| 2019-04-12 | 10.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.