Abbott Laboratories Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 735.00 | 735.00 | 710.00 | 730.00 | 694.23 | 4,184 |
| 2024-08-20 | 744.74 | 744.75 | 720.00 | 729.55 | 693.81 | 8,925 |
| 2024-08-19 | 740.00 | 740.00 | 709.95 | 720.44 | 685.14 | 36,122 |
| 2024-08-16 | 749.00 | 749.00 | 691.00 | 738.04 | 701.88 | 5,169 |
| 2024-08-15 | 740.00 | 748.95 | 740.00 | 745.00 | 708.50 | 13,261 |
| 2024-08-13 | 749.75 | 749.75 | 732.00 | 735.43 | 699.40 | 1,234 |
| 2024-08-12 | 750.00 | 750.00 | 725.00 | 740.00 | 703.74 | 1,349 |
| 2024-08-09 | 750.00 | 750.00 | 730.00 | 740.40 | 704.12 | 1,230 |
| 2024-08-08 | 748.00 | 748.00 | 730.00 | 736.59 | 700.50 | 3,714 |
| 2024-08-07 | 755.00 | 755.00 | 725.00 | 744.59 | 708.11 | 1,750 |
| 2024-08-06 | 745.00 | 745.00 | 735.01 | 742.24 | 705.87 | 5,112 |
| 2024-08-05 | 748.99 | 748.99 | 730.02 | 742.25 | 705.88 | 1,366 |
| 2024-08-02 | 769.99 | 769.99 | 735.26 | 741.10 | 704.79 | 493 |
| 2024-08-01 | 770.00 | 770.00 | 738.00 | 738.00 | 701.84 | 178 |
| 2024-07-31 | 758.99 | 758.99 | 715.01 | 746.42 | 709.85 | 1,057 |
| 2024-07-30 | 770.00 | 770.00 | 673.01 | 750.00 | 713.25 | 1,924 |
| 2024-07-29 | 705.16 | 765.95 | 695.00 | 735.68 | 699.64 | 1,059 |
| 2024-07-26 | 758.00 | 758.00 | 701.00 | 712.05 | 677.16 | 360 |
| 2024-07-25 | 761.61 | 761.61 | 720.00 | 723.73 | 688.27 | 1,258 |
| 2024-07-24 | 720.00 | 749.95 | 720.00 | 737.50 | 701.37 | 335 |
| 2024-07-23 | 715.00 | 729.50 | 701.00 | 718.47 | 683.27 | 10,178 |
| 2024-07-22 | 725.00 | 760.00 | 720.00 | 724.73 | 689.22 | 14,013 |
| 2024-07-19 | 783.11 | 783.11 | 765.00 | 766.98 | 729.40 | 5,838 |
| 2024-07-18 | 786.00 | 798.91 | 781.00 | 793.00 | 754.15 | 9,295 |
| 2024-07-15 | 785.10 | 799.00 | 780.00 | 796.96 | 757.91 | 6,336 |
| 2024-07-12 | 790.00 | 800.00 | 782.01 | 797.96 | 758.86 | 3,817 |
| 2024-07-11 | 797.48 | 800.00 | 775.10 | 776.96 | 738.89 | 6,045 |
| 2024-07-10 | 798.90 | 800.00 | 780.00 | 790.00 | 751.29 | 1,540 |
| 2024-07-09 | 800.00 | 800.00 | 770.00 | 788.48 | 749.85 | 1,441 |
| 2024-07-08 | 780.00 | 794.99 | 755.00 | 792.39 | 753.57 | 208 |
| 2024-07-05 | 798.00 | 798.50 | 766.03 | 780.00 | 741.78 | 678 |
| 2024-07-04 | 795.00 | 808.00 | 780.00 | 793.56 | 754.68 | 44,532 |
| 2024-07-03 | 761.05 | 819.47 | 761.00 | 800.19 | 760.99 | 915,977 |
| 2024-07-02 | 768.00 | 770.00 | 753.00 | 767.85 | 730.23 | 3,203 |
| 2024-07-01 | 716.00 | 762.00 | 716.00 | 759.87 | 722.64 | 337,300 |
| 2024-06-28 | 724.95 | 740.00 | 715.04 | 732.98 | 697.07 | 7,343 |
| 2024-06-27 | 715.00 | 715.00 | 714.93 | 715.00 | 679.97 | 466 |
| 2024-06-26 | 710.00 | 715.00 | 650.10 | 710.50 | 675.69 | 38,687 |
| 2024-06-25 | 710.00 | 710.00 | 690.00 | 708.78 | 674.05 | 1,526 |
| 2024-06-24 | 728.00 | 728.00 | 709.00 | 710.00 | 675.21 | 8,414 |
| 2024-06-21 | 734.44 | 734.44 | 701.60 | 721.96 | 686.59 | 1,879 |
| 2024-06-20 | 740.00 | 740.00 | 702.27 | 725.47 | 689.93 | 3,819 |
| 2024-06-14 | 713.00 | 730.00 | 705.02 | 729.23 | 693.50 | 7,439 |
| 2024-06-13 | 690.00 | 715.00 | 675.00 | 712.56 | 677.65 | 17,140 |
| 2024-06-12 | 688.00 | 688.00 | 667.00 | 680.42 | 647.08 | 2,062 |
| 2024-06-11 | 691.00 | 691.00 | 680.00 | 680.04 | 646.72 | 3,073 |
| 2024-06-10 | 685.00 | 691.00 | 675.00 | 690.07 | 656.26 | 6,261 |
| 2024-06-07 | 660.01 | 690.00 | 650.00 | 690.00 | 656.19 | 71,315 |
| 2024-06-06 | 675.00 | 675.01 | 663.51 | 675.00 | 641.93 | 3,091 |
| 2024-06-05 | 660.01 | 679.88 | 659.98 | 675.00 | 641.93 | 4,133 |
| 2024-06-04 | 668.51 | 678.89 | 666.00 | 667.25 | 634.56 | 894 |
| 2024-06-03 | 675.00 | 684.99 | 670.20 | 674.50 | 641.45 | 922 |
| 2024-05-31 | 670.00 | 695.00 | 670.00 | 679.24 | 645.96 | 3,148 |
| 2024-05-30 | 675.00 | 689.00 | 665.10 | 675.85 | 642.74 | 23,830 |
| 2024-05-29 | 670.00 | 681.99 | 661.00 | 675.00 | 641.93 | 760 |
| 2024-05-27 | 684.85 | 685.00 | 675.00 | 676.79 | 643.63 | 53,611 |
| 2024-05-24 | 690.97 | 693.00 | 680.00 | 680.26 | 646.93 | 1,014 |
| 2024-05-23 | 694.00 | 694.00 | 676.00 | 689.71 | 655.92 | 6,315 |
| 2024-05-22 | 686.95 | 698.00 | 660.01 | 689.93 | 656.13 | 20,289 |
| 2024-05-21 | 673.99 | 682.00 | 670.00 | 679.46 | 646.17 | 16,498 |
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.