Abbott Laboratories Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 601.00 | 617.75 | 575.00 | 598.37 | 554.83 | 18,350 |
| 2022-08-29 | 603.17 | 608.00 | 595.00 | 600.91 | 557.19 | 17,000 |
| 2022-08-26 | 615.00 | 623.00 | 615.00 | 621.53 | 576.31 | 5,450 |
| 2022-08-25 | 612.50 | 623.00 | 612.50 | 621.29 | 576.08 | 3,150 |
| 2022-08-24 | 619.87 | 619.87 | 619.87 | 619.87 | 574.77 | 150 |
| 2022-08-23 | 622.95 | 622.95 | 615.50 | 622.00 | 576.74 | 800 |
| 2022-08-22 | 615.00 | 621.99 | 615.00 | 620.03 | 574.91 | 650 |
| 2022-08-19 | 611.10 | 618.80 | 611.10 | 618.80 | 573.77 | 100 |
| 2022-08-18 | 619.56 | 619.80 | 612.00 | 616.00 | 571.18 | 3,350 |
| 2022-08-17 | 610.00 | 619.99 | 610.00 | 619.56 | 574.48 | 1,800 |
| 2022-08-16 | 620.00 | 622.90 | 616.51 | 620.10 | 574.98 | 16,500 |
| 2022-08-15 | 623.00 | 631.99 | 621.55 | 622.90 | 577.58 | 23,300 |
| 2022-08-12 | 620.00 | 623.00 | 617.03 | 622.22 | 576.95 | 1,800 |
| 2022-08-11 | 623.00 | 623.00 | 620.00 | 620.99 | 575.80 | 400 |
| 2022-08-10 | 623.00 | 623.00 | 618.13 | 618.96 | 573.92 | 3,800 |
| 2022-08-05 | 622.90 | 623.00 | 622.90 | 622.99 | 577.66 | 950 |
| 2022-08-04 | 624.73 | 624.98 | 620.00 | 622.98 | 577.65 | 1,200 |
| 2022-08-03 | 624.00 | 627.50 | 620.10 | 625.00 | 579.52 | 2,750 |
| 2022-08-02 | 615.00 | 630.00 | 615.00 | 621.01 | 575.82 | 3,950 |
| 2022-08-01 | 615.21 | 623.00 | 612.00 | 618.72 | 573.70 | 1,550 |
| 2022-07-29 | 623.00 | 627.00 | 623.00 | 625.32 | 579.82 | 2,150 |
| 2022-07-28 | 613.00 | 626.20 | 613.00 | 622.88 | 577.56 | 2,250 |
| 2022-07-27 | 620.00 | 622.50 | 611.00 | 621.00 | 575.81 | 4,150 |
| 2022-07-26 | 620.00 | 624.00 | 617.87 | 621.20 | 576.00 | 1,250 |
| 2022-07-25 | 620.51 | 620.51 | 610.00 | 619.04 | 574.00 | 2,950 |
| 2022-07-22 | 630.00 | 630.00 | 623.00 | 626.66 | 581.06 | 9,000 |
| 2022-07-21 | 635.00 | 636.00 | 630.00 | 632.87 | 586.82 | 7,800 |
| 2022-07-20 | 625.50 | 650.00 | 625.50 | 642.00 | 595.29 | 2,350 |
| 2022-07-19 | 638.00 | 652.50 | 637.00 | 648.50 | 601.31 | 6,050 |
| 2022-07-18 | 632.89 | 649.88 | 632.89 | 644.76 | 597.84 | 1,050 |
| 2022-07-15 | 642.50 | 652.00 | 614.50 | 633.83 | 587.71 | 18,000 |
| 2022-07-14 | 654.99 | 654.99 | 640.00 | 642.40 | 595.66 | 3,450 |
| 2022-07-13 | 646.00 | 657.88 | 646.00 | 653.02 | 605.50 | 5,500 |
| 2022-07-07 | 660.00 | 665.00 | 641.00 | 662.07 | 613.90 | 5,200 |
| 2022-07-04 | 664.97 | 664.97 | 660.00 | 660.00 | 611.98 | 450 |
| 2022-07-01 | 663.00 | 666.00 | 663.00 | 666.00 | 617.54 | 900 |
| 2022-06-30 | 650.00 | 658.50 | 642.00 | 654.64 | 607.01 | 25,600 |
| 2022-06-29 | 662.00 | 662.00 | 650.03 | 654.76 | 607.12 | 450 |
| 2022-06-28 | 655.01 | 666.00 | 653.00 | 664.35 | 616.01 | 5,700 |
| 2022-06-27 | 640.00 | 676.48 | 640.00 | 664.80 | 616.43 | 10,200 |
| 2022-06-24 | 644.08 | 644.08 | 613.50 | 637.11 | 590.75 | 12,350 |
| 2022-06-23 | 650.50 | 653.29 | 649.00 | 649.88 | 602.59 | 5,850 |
| 2022-06-22 | 651.15 | 670.00 | 651.03 | 661.34 | 613.22 | 11,000 |
| 2022-06-21 | 650.00 | 666.40 | 650.00 | 661.83 | 613.67 | 12,000 |
| 2022-06-20 | 651.00 | 660.00 | 649.00 | 656.02 | 608.29 | 5,700 |
| 2022-06-17 | 650.00 | 659.99 | 642.00 | 657.77 | 609.91 | 14,650 |
| 2022-06-16 | 650.00 | 660.00 | 650.00 | 657.37 | 609.54 | 3,000 |
| 2022-06-15 | 660.00 | 669.00 | 660.00 | 660.08 | 612.05 | 2,400 |
| 2022-06-14 | 659.90 | 670.95 | 659.90 | 668.66 | 620.01 | 5,350 |
| 2022-06-13 | 660.00 | 673.00 | 650.00 | 658.65 | 610.72 | 8,450 |
| 2022-06-10 | 649.99 | 675.00 | 649.00 | 669.72 | 620.99 | 9,450 |
| 2022-06-09 | 646.00 | 654.49 | 633.28 | 648.30 | 601.13 | 4,950 |
| 2022-06-08 | 647.00 | 647.96 | 647.00 | 647.48 | 600.37 | 200 |
| 2022-06-07 | 650.00 | 651.00 | 650.00 | 650.00 | 602.70 | 1,500 |
| 2022-06-06 | 665.00 | 665.00 | 648.00 | 650.44 | 603.11 | 4,950 |
| 2022-06-03 | 651.02 | 670.00 | 630.00 | 656.87 | 609.07 | 8,700 |
| 2022-06-02 | 655.00 | 678.00 | 651.00 | 675.04 | 625.92 | 3,500 |
| 2022-06-01 | 632.00 | 687.48 | 620.00 | 671.06 | 622.23 | 6,650 |
| 2022-05-31 | 640.00 | 640.00 | 640.00 | 640.00 | 593.43 | 550 |
| 2022-05-30 | 638.07 | 640.00 | 638.07 | 640.00 | 593.43 | 250 |
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.