Abbott Laboratories Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 677.00 | 677.00 | 662.00 | 666.00 | 633.37 | 35,890 |
| 2024-05-17 | 661.33 | 675.00 | 660.00 | 669.26 | 636.47 | 5,977 |
| 2024-05-16 | 669.00 | 679.79 | 665.00 | 668.49 | 635.74 | 3,972 |
| 2024-05-15 | 670.00 | 674.00 | 667.00 | 669.98 | 637.15 | 749 |
| 2024-05-14 | 665.00 | 674.75 | 664.99 | 670.00 | 637.17 | 29,029 |
| 2024-05-13 | 659.00 | 690.00 | 650.00 | 664.51 | 631.95 | 134,960 |
| 2024-05-10 | 638.75 | 660.00 | 602.26 | 641.91 | 610.46 | 26,349 |
| 2024-05-09 | 619.94 | 640.10 | 606.02 | 634.65 | 603.56 | 104,982 |
| 2024-05-08 | 615.00 | 622.99 | 606.00 | 610.15 | 580.26 | 58,527 |
| 2024-05-07 | 601.80 | 622.00 | 590.00 | 614.80 | 584.68 | 84,848 |
| 2024-05-06 | 547.01 | 601.83 | 546.00 | 601.80 | 572.32 | 50,472 |
| 2024-05-03 | 555.00 | 560.00 | 545.00 | 559.84 | 532.41 | 24,706 |
| 2024-05-02 | 579.80 | 580.00 | 545.50 | 559.58 | 532.16 | 3,865 |
| 2024-04-30 | 569.99 | 581.00 | 565.00 | 565.43 | 537.73 | 14,924 |
| 2024-04-29 | 581.95 | 581.95 | 562.00 | 565.42 | 537.72 | 5,308 |
| 2024-04-26 | 578.95 | 583.95 | 551.00 | 577.62 | 549.32 | 25,714 |
| 2024-04-25 | 540.10 | 585.00 | 540.00 | 574.75 | 546.59 | 65,456 |
| 2024-04-24 | 547.45 | 555.00 | 545.50 | 554.94 | 527.75 | 2,516 |
| 2024-04-23 | 534.10 | 550.00 | 534.10 | 549.96 | 523.02 | 11,050 |
| 2024-04-22 | 527.51 | 554.99 | 527.51 | 550.00 | 523.05 | 6,352 |
| 2024-04-19 | 540.00 | 548.00 | 539.96 | 548.00 | 521.15 | 2,800 |
| 2024-04-18 | 535.00 | 557.00 | 533.99 | 540.00 | 513.54 | 120,900 |
| 2024-04-17 | 535.33 | 535.33 | 518.02 | 532.00 | 505.94 | 1,700 |
| 2024-04-16 | 544.00 | 544.00 | 530.27 | 535.33 | 509.10 | 4,700 |
| 2024-04-15 | 530.00 | 540.00 | 527.23 | 530.00 | 504.03 | 6,700 |
| 2024-04-09 | 540.00 | 553.85 | 530.75 | 545.30 | 518.58 | 72,900 |
| 2024-04-08 | 534.99 | 534.99 | 510.00 | 523.63 | 497.98 | 30,800 |
| 2024-04-04 | 478.00 | 499.34 | 478.00 | 499.34 | 474.88 | 44,700 |
| 2024-04-03 | 455.00 | 464.90 | 455.00 | 464.50 | 441.74 | 10,900 |
| 2024-04-02 | 457.01 | 466.98 | 452.56 | 455.56 | 433.24 | 8,100 |
| 2024-04-01 | 478.71 | 479.00 | 478.71 | 478.78 | 455.32 | 500 |
| 2024-03-29 | 443.01 | 480.00 | 443.01 | 478.83 | 455.37 | 2,200 |
| 2024-03-28 | 486.00 | 486.00 | 461.50 | 470.00 | 446.97 | 5,500 |
| 2024-03-27 | 444.00 | 465.00 | 444.00 | 452.19 | 430.04 | 6,100 |
| 2024-03-26 | 440.00 | 450.00 | 440.00 | 448.69 | 426.71 | 1,100 |
| 2024-03-25 | 445.01 | 445.01 | 442.00 | 442.17 | 420.51 | 1,100 |
| 2024-03-22 | 450.00 | 450.00 | 449.00 | 449.00 | 427.00 | 200 |
| 2024-03-21 | 452.00 | 452.00 | 450.50 | 450.50 | 428.43 | 700 |
| 2024-03-20 | 442.00 | 455.00 | 442.00 | 455.00 | 432.71 | 1,400 |
| 2024-03-19 | 450.14 | 458.89 | 450.00 | 452.55 | 430.38 | 1,800 |
| 2024-03-18 | 450.11 | 450.11 | 450.11 | 450.11 | 428.06 | 100 |
| 2024-03-15 | 463.90 | 463.90 | 456.60 | 456.60 | 434.23 | 700 |
| 2024-03-14 | 452.10 | 458.90 | 450.00 | 456.60 | 434.23 | 26,100 |
| 2024-03-13 | 469.00 | 469.00 | 453.19 | 459.58 | 437.06 | 8,500 |
| 2024-03-12 | 453.08 | 461.00 | 453.08 | 461.00 | 438.41 | 200 |
| 2024-03-11 | 455.00 | 480.00 | 455.00 | 472.00 | 448.87 | 8,300 |
| 2024-03-08 | 455.00 | 460.00 | 455.00 | 455.00 | 432.71 | 3,300 |
| 2024-03-07 | 453.00 | 460.00 | 453.00 | 459.00 | 436.51 | 17,900 |
| 2024-03-06 | 460.10 | 481.00 | 460.00 | 460.00 | 437.46 | 2,100 |
| 2024-03-05 | 472.98 | 472.98 | 450.00 | 456.62 | 434.25 | 5,300 |
| 2024-03-04 | 473.50 | 475.00 | 470.00 | 470.00 | 446.97 | 10,500 |
| 2024-03-01 | 462.01 | 462.01 | 462.01 | 462.01 | 439.37 | 600 |
| 2024-02-29 | 473.00 | 483.00 | 473.00 | 473.25 | 450.06 | 4,000 |
| 2024-02-28 | 465.00 | 480.00 | 465.00 | 477.94 | 454.52 | 2,400 |
| 2024-02-27 | 498.00 | 499.95 | 475.13 | 482.00 | 458.38 | 900 |
| 2024-02-26 | 514.00 | 514.00 | 471.00 | 489.99 | 465.98 | 43,200 |
| 2024-02-23 | 455.01 | 484.00 | 455.00 | 478.58 | 455.13 | 28,300 |
| 2024-02-22 | 484.00 | 484.00 | 450.00 | 467.96 | 445.03 | 125,200 |
| 2024-02-21 | 465.00 | 478.48 | 440.00 | 478.48 | 455.04 | 104,500 |
| 2024-02-20 | 430.00 | 445.10 | 425.00 | 445.10 | 423.29 | 49,200 |
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.