Abbott Laboratories Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	415.00	432.00	410.01	421.10	400.47	91,300
2023-11-20	403.00	414.00	401.00	410.10	390.01	38,900
2023-11-17	408.00	408.00	401.60	403.11	383.36	6,200
2023-11-16	415.00	415.00	400.00	401.58	381.91	29,400
2023-11-15	407.00	412.00	385.00	405.17	385.32	29,300
2023-11-14	409.85	419.50	408.00	414.00	393.72	19,700
2023-11-13	410.00	418.00	402.15	410.12	390.03	91,000
2023-11-10	412.50	420.00	408.00	410.98	390.84	12,500
2023-11-08	415.00	415.20	407.25	408.78	388.75	4,800
2023-11-07	423.95	423.95	414.00	414.16	393.87	3,500
2023-11-06	429.00	429.00	415.03	425.00	404.18	8,300
2023-11-03	404.00	428.88	404.00	424.14	403.36	14,200
2023-11-02	400.00	404.00	390.60	404.00	384.21	18,900
2023-11-01	398.95	399.00	393.00	399.00	379.45	2,800
2023-10-31	391.00	414.00	382.56	394.98	375.63	232,800
2023-10-30	402.00	402.00	395.00	399.98	380.38	6,700
2023-10-27	414.00	414.00	400.00	400.00	380.40	54,300
2023-10-26	410.01	411.55	410.00	410.30	390.20	17,200
2023-10-25	409.00	415.00	409.00	410.15	390.06	24,900
2023-10-24	402.00	407.00	395.00	401.13	381.48	74,100
2023-10-23	373.00	413.88	373.00	399.96	380.36	112,200
2023-10-20	399.00	399.00	376.11	385.00	366.14	700
2023-10-19	375.10	386.00	375.00	385.50	366.61	22,700
2023-10-18	347.15	383.88	347.15	380.69	362.04	8,600
2023-10-17	371.01	375.50	370.06	374.49	356.14	34,700
2023-10-16	384.00	384.00	370.56	374.95	356.58	3,100
2023-10-13	362.50	387.12	362.50	377.74	359.23	40,300
2023-10-12	352.00	364.00	352.00	360.11	342.47	5,500
2023-10-11	350.00	350.00	349.00	349.33	332.21	300
2023-10-10	351.48	353.00	348.00	349.00	331.90	5,200
2023-10-09	348.00	355.00	347.96	348.00	330.95	1,500
2023-10-06	339.00	348.00	337.97	347.68	330.65	1,400
2023-10-05	346.84	346.85	341.00	341.00	324.29	300
2023-10-04	338.60	338.60	336.00	336.00	319.54	1,500
2023-10-03	345.00	345.00	338.00	338.00	321.44	1,400
2023-10-02	345.00	345.00	335.00	336.01	319.55	2,900
2023-09-28	351.98	351.98	345.00	345.50	328.57	10,900
2023-09-27	349.98	350.00	346.01	346.01	329.06	500
2023-09-26	370.00	370.00	340.00	343.49	326.66	2,100
2023-09-25	351.05	351.05	350.00	350.05	332.90	800
2023-09-22	354.94	354.99	350.80	351.05	333.85	800
2023-09-21	350.00	355.00	350.00	351.13	333.93	4,200
2023-09-20	359.82	359.82	352.00	352.00	334.75	700
2023-09-19	340.60	359.18	336.00	345.76	328.82	13,100
2023-09-18	340.18	340.25	340.18	340.25	323.58	200
2023-09-15	342.00	350.00	340.00	342.53	325.75	7,200
2023-09-14	330.00	347.49	330.00	343.00	326.20	4,000
2023-09-13	374.91	374.91	331.17	348.00	330.95	4,500
2023-09-12	356.00	356.00	356.00	356.00	338.56	600
2023-09-11	360.00	360.00	356.00	356.01	338.57	1,400
2023-09-08	379.80	379.80	360.00	360.00	342.36	3,600
2023-09-07	361.00	361.00	360.00	360.00	342.36	1,900
2023-09-06	378.98	378.98	360.00	360.00	342.36	7,700
2023-09-05	366.01	366.01	360.00	360.00	342.36	4,100
2023-09-01	364.00	369.89	364.00	369.89	351.77	400
2023-08-31	365.00	365.00	361.00	361.00	343.31	1,300
2023-08-30	381.61	381.61	365.00	370.01	351.88	3,900
2023-08-29	381.11	390.00	381.11	388.49	369.46	52,000
2023-08-28	385.14	386.50	381.15	383.41	364.63	1,500
2023-08-25	390.00	395.00	390.00	391.78	372.59	13,600

← NewerPage 13 of 21 · 1,228 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.