Abbott Laboratories Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	404.49	407.00	401.01	405.03	385.19	3,050
2023-02-17	401.00	404.98	401.00	404.49	384.67	600
2023-02-16	405.72	407.98	401.00	402.31	382.60	2,800
2023-02-15	407.98	407.98	401.13	405.72	385.84	1,900
2023-02-14	420.00	420.00	400.55	404.79	384.96	8,650
2023-02-13	430.00	430.00	420.01	423.76	403.00	900
2023-02-10	432.00	432.98	425.00	431.49	410.35	3,950
2023-02-09	434.99	435.00	425.00	432.94	411.73	7,100
2023-02-08	400.00	425.06	398.10	423.36	402.62	14,750
2023-02-07	394.99	409.97	392.00	398.20	378.69	8,300
2023-02-06	395.00	395.00	379.11	389.37	370.29	5,950
2023-02-03	380.24	389.98	379.99	386.75	367.80	6,600
2023-02-02	370.00	390.00	370.00	380.25	361.62	10,800
2023-02-01	354.00	377.00	353.00	374.91	356.54	24,550
2023-01-31	350.00	355.99	348.00	353.88	336.54	2,650
2023-01-30	352.99	363.00	346.00	346.00	329.05	20,650
2023-01-27	356.00	361.00	345.00	348.44	331.37	8,000
2023-01-26	360.50	367.95	354.90	355.38	337.97	140,150
2023-01-25	360.01	375.00	358.00	360.50	342.84	56,000
2023-01-24	375.00	375.00	362.00	366.97	348.99	4,100
2023-01-23	363.00	370.00	355.00	369.88	351.76	6,600
2023-01-20	368.00	368.00	356.90	362.74	344.97	1,800
2023-01-19	370.03	374.99	367.01	369.50	351.40	21,450
2023-01-18	375.00	377.52	369.00	370.03	351.90	12,350
2023-01-17	389.50	390.00	377.50	377.51	359.01	3,650
2023-01-16	403.00	403.00	385.00	389.50	370.42	3,900
2023-01-13	399.50	403.50	396.25	397.33	377.86	3,900
2023-01-12	411.00	411.00	400.00	400.93	381.29	9,250
2023-01-11	428.00	428.00	400.50	412.67	392.45	72,750
2023-01-10	435.00	435.00	430.00	431.87	410.71	4,500
2023-01-09	438.00	438.00	425.00	433.48	412.24	5,500
2023-01-06	444.00	444.90	438.00	438.00	416.54	8,900
2023-01-05	445.00	447.50	441.00	444.69	422.90	11,200
2023-01-04	450.00	457.00	445.20	450.00	427.95	3,350
2023-01-03	455.00	455.00	447.01	450.20	428.14	10,400
2023-01-02	456.14	464.50	456.00	460.53	437.97	7,500
2022-12-30	474.98	475.00	452.01	463.31	440.61	12,950
2022-12-29	450.00	469.90	446.01	463.19	440.50	15,700
2022-12-28	452.00	460.99	440.00	455.24	432.94	21,750
2022-12-27	456.03	469.98	451.10	456.84	434.46	18,000
2022-12-26	479.98	480.00	466.20	469.98	446.95	8,500
2022-12-23	475.00	480.00	470.00	476.87	453.51	7,350
2022-12-22	480.00	492.00	474.35	482.52	458.88	6,750
2022-12-21	487.31	487.31	478.62	478.90	455.44	4,500
2022-12-20	491.51	492.00	473.10	478.62	455.17	7,850
2022-12-19	497.41	504.99	497.41	504.72	479.99	850
2022-12-16	481.02	500.00	481.02	497.41	473.04	8,050
2022-12-15	502.98	503.49	485.00	500.86	476.32	8,650
2022-12-14	492.01	509.00	492.00	503.35	478.69	4,450
2022-12-13	498.99	505.00	492.01	503.25	478.59	2,500
2022-12-12	490.00	509.70	485.10	497.98	473.58	5,200
2022-12-09	482.11	490.00	480.01	489.85	465.85	4,350
2022-12-08	498.79	498.79	485.10	493.13	468.97	2,850
2022-12-07	504.76	505.00	496.00	496.17	471.86	3,900
2022-12-06	505.61	522.77	498.00	501.05	476.50	8,000
2022-12-05	523.19	527.99	500.00	513.93	488.75	37,200
2022-12-02	535.00	535.00	519.00	523.19	497.56	40,350
2022-12-01	541.42	544.45	535.00	537.29	510.97	12,250
2022-11-30	540.01	549.00	533.99	541.42	514.89	24,250
2022-11-29	552.25	553.50	544.75	546.04	519.29	9,500

← NewerPage 16 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.