Abbott Laboratories Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	394.99	396.94	394.99	396.94	377.49	50
2023-05-23	396.94	396.95	396.94	396.94	377.49	350
2023-05-22	400.00	400.00	385.34	392.00	372.79	850
2023-05-19	390.00	400.05	390.00	399.41	379.84	14,050
2023-05-18	390.00	392.01	390.00	390.00	370.89	1,350
2023-05-17	391.36	394.97	387.01	392.03	372.82	850
2023-05-16	391.10	395.00	391.10	395.00	375.65	450
2023-05-15	394.00	394.50	390.05	391.68	372.49	750
2023-05-12	398.00	398.00	395.00	395.52	376.14	350
2023-05-11	398.99	407.49	390.00	398.98	379.43	44,650
2023-05-10	387.17	392.02	387.17	392.01	372.80	150
2023-05-09	408.94	408.95	380.20	393.00	373.75	80,900
2023-05-08	397.06	397.06	390.01	391.56	372.38	650
2023-05-05	399.90	400.00	399.90	400.00	380.40	115,700
2023-05-04	396.00	399.93	395.96	399.93	380.34	900
2023-05-03	391.20	397.87	390.00	395.96	376.56	3,000
2023-05-02	406.01	407.76	396.00	398.62	379.09	13,700
2023-04-28	395.00	410.00	395.00	407.76	387.78	11,000
2023-04-27	400.00	400.00	392.25	394.22	374.91	4,300
2023-04-26	399.00	400.01	390.00	400.00	380.40	70,750
2023-04-19	395.00	400.01	395.00	400.00	380.40	200
2023-04-18	399.98	399.98	395.00	397.49	378.02	100
2023-04-17	398.00	401.00	397.00	400.66	381.03	2,150
2023-04-13	385.02	398.00	385.02	397.86	378.37	1,700
2023-04-12	391.93	395.89	391.93	395.85	376.46	600
2023-04-11	395.04	395.50	389.90	391.93	372.73	9,150
2023-04-10	398.30	400.00	398.30	399.99	380.39	1,700
2023-04-07	403.00	403.00	395.00	398.41	378.89	1,450
2023-04-06	405.67	414.00	400.00	402.72	382.99	145,750
2023-04-05	408.00	408.00	400.00	405.67	385.79	350
2023-04-04	391.20	404.49	390.01	400.00	380.40	4,600
2023-04-03	414.92	414.92	402.71	409.73	389.66	4,100
2023-03-31	410.00	415.00	403.03	413.26	393.01	10,400
2023-03-30	398.00	419.00	398.00	411.94	391.76	8,600
2023-03-29	391.00	392.00	391.00	391.78	372.59	1,350
2023-03-28	392.15	393.00	391.50	392.98	373.73	1,500
2023-03-27	395.01	395.01	395.00	395.00	375.65	650
2023-03-24	398.00	399.99	398.00	398.28	378.77	2,800
2023-03-22	401.00	401.00	399.00	399.00	379.45	53,100
2023-03-21	401.00	402.01	400.00	400.12	380.52	3,250
2023-03-20	404.99	404.99	400.00	400.00	380.40	6,100
2023-03-17	410.00	410.00	400.00	400.16	380.55	15,450
2023-03-16	410.00	419.00	407.00	411.27	391.12	10,500
2023-03-15	400.05	414.74	400.05	409.82	389.74	27,200
2023-03-14	401.12	404.90	400.00	400.05	380.45	12,750
2023-03-13	407.58	407.58	400.00	400.04	380.44	14,050
2023-03-10	407.70	410.00	400.11	400.90	381.26	20,650
2023-03-09	412.94	420.00	405.00	405.72	385.84	78,300
2023-03-08	412.00	415.00	411.00	412.94	392.71	218,150
2023-03-07	407.00	418.00	401.00	410.20	390.10	66,200
2023-03-06	380.00	409.00	375.59	407.11	387.16	684,600
2023-03-03	383.00	389.99	377.38	380.61	361.96	6,300
2023-03-02	373.00	400.00	367.01	377.38	358.89	49,400
2023-03-01	370.01	379.00	367.50	373.99	355.67	2,324,100
2023-02-28	375.00	376.00	375.00	375.00	356.63	1,000
2023-02-27	379.93	381.00	372.62	378.20	359.67	3,450
2023-02-24	377.00	380.99	377.00	379.93	361.32	1,100
2023-02-23	391.00	391.00	371.00	381.50	362.81	11,150
2023-02-22	410.00	412.00	392.20	394.59	375.26	5,100
2023-02-21	407.99	408.00	406.00	406.50	386.58	350

← NewerPage 15 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.