Abbott Laboratories Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 417.99 | 417.99 | 414.05 | 414.05 | 393.76 | 600 |
| 2024-02-16 | 415.02 | 420.00 | 413.00 | 415.00 | 394.67 | 700 |
| 2024-02-15 | 439.00 | 439.00 | 421.00 | 421.00 | 400.37 | 3,700 |
| 2024-02-14 | 425.00 | 430.00 | 423.00 | 430.00 | 408.93 | 2,300 |
| 2024-02-13 | 424.98 | 430.00 | 424.98 | 426.00 | 405.13 | 15,100 |
| 2024-02-09 | 436.00 | 439.00 | 420.05 | 436.00 | 414.64 | 500 |
| 2024-02-07 | 430.00 | 442.00 | 423.50 | 436.00 | 414.64 | 33,300 |
| 2024-02-06 | 419.99 | 425.98 | 419.99 | 422.77 | 402.06 | 5,800 |
| 2024-02-02 | 405.01 | 424.00 | 404.00 | 415.60 | 395.24 | 48,200 |
| 2024-02-01 | 405.15 | 408.90 | 400.05 | 402.00 | 382.30 | 107,400 |
| 2024-01-31 | 410.00 | 411.10 | 399.99 | 400.10 | 380.50 | 83,300 |
| 2024-01-30 | 418.11 | 418.50 | 400.00 | 404.95 | 385.11 | 12,900 |
| 2024-01-29 | 415.02 | 418.01 | 415.00 | 418.00 | 397.52 | 2,200 |
| 2024-01-26 | 425.00 | 428.95 | 418.50 | 421.79 | 401.12 | 9,200 |
| 2024-01-25 | 430.00 | 430.00 | 425.10 | 425.10 | 404.27 | 2,000 |
| 2024-01-24 | 424.00 | 433.84 | 424.00 | 430.00 | 408.93 | 1,200 |
| 2024-01-23 | 422.50 | 427.00 | 415.00 | 423.74 | 402.98 | 8,800 |
| 2024-01-22 | 420.10 | 424.95 | 420.00 | 421.27 | 400.63 | 8,500 |
| 2024-01-19 | 446.00 | 446.00 | 421.05 | 426.00 | 405.13 | 7,200 |
| 2024-01-18 | 425.05 | 436.00 | 425.00 | 434.00 | 412.74 | 1,400 |
| 2024-01-17 | 440.50 | 440.50 | 438.10 | 440.00 | 418.44 | 600 |
| 2024-01-16 | 449.99 | 450.00 | 439.00 | 440.00 | 418.44 | 27,300 |
| 2024-01-15 | 457.10 | 457.10 | 449.00 | 449.00 | 427.00 | 3,700 |
| 2024-01-12 | 456.00 | 460.00 | 450.00 | 455.00 | 432.71 | 3,600 |
| 2024-01-11 | 455.00 | 455.00 | 454.95 | 454.95 | 432.66 | 700 |
| 2024-01-10 | 467.98 | 467.98 | 452.00 | 454.28 | 432.02 | 1,300 |
| 2024-01-09 | 455.19 | 456.50 | 455.00 | 455.16 | 432.86 | 1,000 |
| 2024-01-08 | 465.10 | 475.00 | 455.00 | 455.19 | 432.89 | 5,800 |
| 2024-01-05 | 465.00 | 483.00 | 450.00 | 461.58 | 438.97 | 26,000 |
| 2024-01-04 | 463.00 | 467.00 | 462.00 | 464.31 | 441.56 | 10,000 |
| 2024-01-03 | 473.00 | 473.75 | 458.00 | 460.50 | 437.94 | 3,800 |
| 2024-01-02 | 462.00 | 462.00 | 455.00 | 455.42 | 433.11 | 2,000 |
| 2024-01-01 | 465.00 | 466.95 | 455.00 | 465.13 | 442.34 | 4,300 |
| 2023-12-29 | 468.75 | 468.75 | 451.01 | 460.21 | 437.66 | 6,100 |
| 2023-12-28 | 460.00 | 469.98 | 457.01 | 457.01 | 434.62 | 2,100 |
| 2023-12-27 | 450.00 | 450.00 | 450.00 | 450.00 | 427.95 | 600 |
| 2023-12-26 | 445.00 | 460.00 | 440.00 | 440.00 | 418.44 | 2,800 |
| 2023-12-22 | 450.00 | 474.98 | 450.00 | 455.00 | 432.71 | 32,200 |
| 2023-12-21 | 450.00 | 460.00 | 450.00 | 458.80 | 436.32 | 16,300 |
| 2023-12-20 | 450.00 | 450.00 | 440.00 | 443.00 | 421.30 | 37,700 |
| 2023-12-19 | 460.01 | 460.01 | 448.00 | 452.00 | 429.85 | 3,100 |
| 2023-12-18 | 467.11 | 475.00 | 467.00 | 468.00 | 445.07 | 2,900 |
| 2023-12-15 | 470.01 | 480.00 | 470.00 | 479.25 | 455.77 | 5,000 |
| 2023-12-14 | 470.21 | 485.00 | 470.21 | 473.00 | 449.83 | 5,200 |
| 2023-12-13 | 499.98 | 499.98 | 460.00 | 488.61 | 464.67 | 7,700 |
| 2023-12-12 | 497.00 | 500.00 | 492.00 | 493.62 | 469.44 | 4,000 |
| 2023-12-11 | 501.00 | 502.00 | 495.01 | 502.00 | 477.41 | 700 |
| 2023-12-08 | 501.00 | 506.00 | 495.00 | 500.43 | 475.91 | 10,600 |
| 2023-12-07 | 500.00 | 514.00 | 499.00 | 500.00 | 475.50 | 31,800 |
| 2023-12-06 | 488.98 | 500.20 | 488.98 | 491.50 | 467.42 | 18,100 |
| 2023-12-05 | 460.34 | 485.00 | 460.33 | 480.00 | 456.48 | 7,000 |
| 2023-12-04 | 495.00 | 496.00 | 476.50 | 479.11 | 455.64 | 4,600 |
| 2023-12-01 | 460.26 | 483.25 | 460.26 | 481.25 | 457.67 | 7,500 |
| 2023-11-30 | 473.00 | 476.00 | 473.00 | 473.00 | 449.83 | 6,500 |
| 2023-11-29 | 478.98 | 479.00 | 469.00 | 472.33 | 449.19 | 3,300 |
| 2023-11-28 | 483.99 | 486.00 | 475.00 | 475.95 | 452.63 | 24,300 |
| 2023-11-27 | 482.00 | 493.00 | 460.05 | 476.46 | 453.12 | 36,900 |
| 2023-11-24 | 500.00 | 502.00 | 468.00 | 480.30 | 456.77 | 31,200 |
| 2023-11-23 | 468.00 | 486.63 | 465.00 | 486.63 | 462.79 | 53,500 |
| 2023-11-22 | 429.00 | 452.68 | 420.01 | 452.68 | 430.50 | 69,300 |
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.