Abbott Laboratories Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	564.87	564.87	548.00	552.25	525.19	2,950
2022-11-25	564.99	574.00	560.00	569.34	541.45	1,450
2022-11-24	552.01	568.50	552.01	564.41	536.76	1,650
2022-11-23	565.99	599.00	552.12	562.40	534.85	1,850
2022-11-22	540.33	563.90	535.00	558.49	531.13	3,350
2022-11-21	552.00	559.50	546.00	559.07	531.68	2,550
2022-11-18	556.00	556.00	556.00	556.00	528.76	100
2022-11-17	560.00	560.00	551.26	556.75	529.47	150
2022-11-16	555.00	564.50	550.00	561.59	534.08	1,850
2022-11-14	558.99	562.57	555.01	558.90	531.52	3,800
2022-11-11	560.00	568.50	554.00	562.57	535.01	2,750
2022-11-10	553.53	569.99	544.50	564.46	536.80	16,350
2022-11-08	557.97	557.97	535.00	545.73	518.99	10,150
2022-11-07	551.00	554.00	545.00	553.95	526.81	400
2022-11-04	565.11	565.11	550.38	551.85	524.81	59,950
2022-11-03	595.00	595.00	595.00	595.00	565.85	200
2022-11-02	584.00	584.00	584.00	584.00	555.39	50
2022-11-01	570.00	594.00	570.00	584.43	555.80	5,700
2022-10-31	560.01	573.00	560.01	572.14	544.11	2,100
2022-10-28	560.08	575.00	551.66	569.71	541.80	7,800
2022-10-27	566.00	600.00	540.00	570.94	542.97	9,200
2022-10-26	576.00	577.00	570.00	570.00	542.07	1,050
2022-10-25	575.00	582.00	572.02	580.62	552.17	3,900
2022-10-24	580.00	588.00	575.07	581.07	552.60	1,450
2022-10-21	589.00	589.00	580.00	580.00	551.58	300
2022-10-20	583.01	585.00	583.01	585.00	556.34	150
2022-10-19	589.99	593.50	589.99	593.50	564.42	150
2022-10-18	599.99	599.99	593.00	594.00	564.90	200
2022-10-17	585.00	600.00	580.56	593.07	564.01	2,250
2022-10-14	575.10	588.80	575.10	585.98	557.27	2,650
2022-10-11	577.00	594.00	577.00	587.46	558.68	1,900
2022-10-10	580.00	582.72	580.00	580.00	551.58	150
2022-10-07	573.33	584.85	572.10	582.72	554.17	4,750
2022-10-06	578.00	582.70	570.00	580.47	552.03	1,900
2022-10-05	563.00	578.40	561.01	575.45	547.26	4,450
2022-10-04	573.00	573.00	565.02	569.38	541.48	5,200
2022-10-03	575.07	580.00	567.23	576.57	548.32	6,550
2022-09-30	585.00	585.00	579.00	582.92	554.36	3,650
2022-09-29	573.63	591.00	573.62	585.46	556.78	11,750
2022-09-28	585.00	585.00	585.00	585.00	556.34	50
2022-09-27	584.98	585.00	584.98	584.99	556.33	500
2022-09-26	577.99	583.73	570.00	580.88	552.42	12,600
2022-09-23	572.21	580.35	561.00	576.84	548.58	4,350
2022-09-22	576.05	590.00	570.00	576.92	548.65	8,700
2022-09-21	585.20	589.00	585.20	587.95	559.14	1,100
2022-09-20	577.09	585.50	577.09	585.20	556.53	550
2022-09-19	582.76	590.00	575.00	586.98	558.22	5,750
2022-09-16	575.01	584.00	575.00	582.76	554.21	1,000
2022-09-15	585.43	594.80	581.00	585.89	557.18	2,050
2022-09-14	579.00	587.95	575.00	585.43	556.75	1,200
2022-09-13	580.00	587.00	580.00	587.00	558.24	200
2022-09-12	582.05	587.90	580.00	586.25	557.53	1,050
2022-09-09	585.77	594.83	585.77	590.96	562.01	550
2022-09-08	581.00	590.00	581.00	588.69	559.85	1,000
2022-09-07	592.00	602.25	588.00	600.14	556.47	7,050
2022-09-06	591.25	600.50	590.00	598.14	554.62	4,100
2022-09-05	595.00	598.74	590.60	598.67	555.11	400
2022-09-02	596.00	598.00	596.00	597.54	554.06	500
2022-09-01	599.98	600.00	590.10	593.70	550.50	2,250
2022-08-31	590.10	600.00	590.10	600.00	556.34	1,000

← NewerPage 17 of 21 · 1,229 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.