Abbott Laboratories Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	390.00	395.00	390.00	391.78	372.59	13,600
2023-08-24	394.93	398.00	381.57	397.00	377.55	42,200
2023-08-23	389.06	389.06	380.01	386.06	367.15	1,700
2023-08-22	388.02	390.00	388.01	390.00	370.89	1,200
2023-08-21	399.98	399.98	391.00	392.98	373.73	2,300
2023-08-18	395.06	395.65	390.03	395.00	375.65	1,800
2023-08-17	395.00	400.00	395.00	399.99	380.39	2,100
2023-08-16	395.00	404.00	395.00	396.00	376.60	1,000
2023-08-15	399.98	399.99	397.00	397.00	377.55	500
2023-08-11	395.00	400.00	395.00	400.00	380.40	400
2023-08-10	400.00	400.00	400.00	400.00	380.40	300
2023-08-09	397.00	399.00	394.01	397.34	377.87	700
2023-08-08	400.00	400.00	395.00	395.00	375.65	200
2023-08-07	400.00	400.00	400.00	400.00	380.40	400
2023-08-04	411.00	411.00	409.00	409.50	389.44	1,600
2023-08-03	405.00	417.50	405.00	409.58	389.51	20,700
2023-08-02	402.00	404.80	396.00	399.00	379.45	7,100
2023-08-01	396.20	402.99	396.20	402.99	383.25	2,200
2023-07-31	399.00	399.00	390.00	393.19	373.93	13,300
2023-07-27	400.01	407.98	400.00	407.98	387.99	700
2023-07-26	404.00	412.00	401.00	409.00	388.96	600
2023-07-25	400.00	401.00	395.00	398.55	379.02	1,200
2023-07-21	410.00	410.00	401.00	401.42	381.75	3,000
2023-07-20	409.89	410.00	409.00	409.00	388.96	11,600
2023-07-19	400.52	405.00	400.52	401.91	382.22	900
2023-07-18	405.10	414.99	405.00	409.98	389.89	3,300
2023-07-17	419.90	419.98	417.90	417.90	397.43	800
2023-07-14	413.00	413.00	410.00	410.07	389.98	900
2023-07-13	425.00	425.00	411.11	411.11	390.97	8,500
2023-07-12	424.99	425.00	424.99	425.00	404.18	300
2023-07-11	410.00	429.99	410.00	425.61	404.76	34,600
2023-07-10	400.00	410.00	399.00	407.27	387.32	18,900
2023-07-07	393.10	400.00	393.10	399.34	379.77	9,400
2023-07-06	380.00	400.00	380.00	399.96	380.36	23,600
2023-07-05	380.00	388.84	380.00	380.00	361.38	1,800
2023-07-04	382.20	382.20	377.00	377.00	358.53	1,300
2023-07-03	394.00	394.00	381.24	382.61	363.86	3,000
2023-06-27	377.97	377.97	370.00	370.00	351.87	1,050
2023-06-26	372.00	381.99	370.50	373.34	355.05	3,000
2023-06-23	359.90	369.85	359.90	369.85	351.73	2,250
2023-06-22	355.00	359.79	354.00	354.25	336.89	1,200
2023-06-21	364.10	364.55	350.00	353.76	336.43	43,100
2023-06-20	374.50	374.54	374.50	374.54	356.19	50
2023-06-19	377.00	384.00	371.01	374.54	356.19	37,350
2023-06-16	399.00	399.00	382.20	385.45	366.57	850
2023-06-15	370.00	399.90	370.00	393.48	374.20	3,100
2023-06-13	385.00	390.00	385.00	388.40	369.37	300
2023-06-12	375.51	391.49	375.05	385.75	366.85	550
2023-06-09	390.00	395.47	383.90	392.95	373.70	8,300
2023-06-08	395.50	400.00	395.49	396.99	377.54	300,300
2023-06-07	393.50	398.99	393.50	397.09	377.63	800
2023-06-06	399.00	407.99	396.50	399.13	379.58	2,000
2023-06-05	399.99	399.99	390.00	398.00	378.50	550
2023-06-02	390.05	390.05	390.01	390.01	370.90	50
2023-06-01	390.00	390.01	390.00	390.01	370.90	100
2023-05-31	386.15	393.95	386.15	393.81	374.52	2,650
2023-05-30	390.64	390.70	390.64	390.64	371.50	300
2023-05-29	394.00	395.00	390.00	390.64	371.50	1,550
2023-05-26	397.00	398.51	395.02	396.88	377.44	1,100
2023-05-25	390.00	396.99	386.50	396.00	376.60	200

← NewerPage 14 of 21 · 1,226 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.