Abbott Laboratories Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	638.07	640.00	638.07	640.00	593.43	250
2022-05-27	642.00	642.00	635.00	638.07	591.64	2,450
2022-05-26	630.00	642.00	630.00	642.00	595.29	14,800
2022-05-25	641.50	642.00	637.00	640.70	594.08	1,100
2022-05-24	630.00	641.75	630.00	636.29	589.99	2,650
2022-05-23	632.00	642.00	628.27	641.75	595.05	3,450
2022-05-20	630.00	642.00	630.00	641.42	594.75	2,150
2022-05-19	630.10	641.40	630.10	640.88	594.25	3,400
2022-05-18	625.00	650.00	625.00	640.64	594.02	2,950
2022-05-17	638.00	646.99	631.00	646.32	599.29	900
2022-05-16	630.00	670.00	630.00	636.00	589.72	3,900
2022-05-13	653.98	675.00	650.00	664.28	615.94	7,500
2022-05-12	644.67	657.99	635.10	657.99	610.11	1,500
2022-05-11	655.01	655.01	640.00	644.67	597.76	11,650
2022-05-10	656.00	674.00	656.00	672.20	623.29	2,700
2022-05-09	680.00	680.00	667.25	668.56	619.91	750
2022-05-06	685.00	685.00	685.00	685.00	635.16	1,100
2022-04-28	667.00	700.00	650.00	690.37	640.14	11,900
2022-04-27	680.00	680.00	670.47	670.47	621.68	1,050
2022-04-26	674.90	674.90	674.00	674.00	624.96	150
2022-04-25	679.98	680.00	674.90	674.90	625.79	300
2022-04-22	681.01	681.01	669.00	671.00	622.18	1,050
2022-04-20	699.99	699.99	681.00	681.00	631.45	300
2022-04-19	686.00	693.50	683.01	684.93	635.09	1,050
2022-04-18	697.00	697.00	679.02	694.31	643.79	2,300
2022-04-15	690.00	693.00	678.04	691.29	640.99	3,500
2022-04-14	690.00	698.99	690.00	698.04	647.25	1,550
2022-04-13	699.00	699.00	699.00	699.00	648.14	250
2022-04-12	695.99	700.00	692.00	700.00	649.07	3,800
2022-04-11	699.00	700.01	690.11	699.80	630.34	24,050
2022-04-07	686.00	686.00	686.00	686.00	617.91	50
2022-04-06	688.85	688.85	680.65	686.00	617.91	1,600
2022-04-05	699.90	699.90	699.90	699.90	630.43	100
2022-04-01	685.01	700.00	685.01	699.79	630.33	600
2022-03-31	690.20	697.99	690.20	697.99	628.70	2,200
2022-03-30	691.00	695.00	690.01	695.00	626.01	12,350
2022-03-29	698.01	698.95	698.01	698.95	629.57	100
2022-03-28	699.00	699.00	689.95	698.99	629.61	1,300
2022-03-25	698.98	698.99	698.98	698.99	629.61	250
2022-03-24	700.00	700.00	695.00	697.92	628.64	850
2022-03-22	700.00	701.00	685.10	699.78	630.32	1,500
2022-03-21	689.99	699.00	679.80	694.58	625.63	3,500
2022-03-18	680.00	680.00	679.00	679.80	612.32	250
2022-03-16	702.00	702.00	700.00	700.00	630.52	300
2022-03-15	710.00	710.00	700.00	700.00	630.52	1,650
2022-03-11	690.10	698.50	675.01	698.16	628.86	1,250
2022-03-10	718.99	718.99	697.00	698.17	628.87	4,600
2022-03-09	698.16	698.16	698.16	698.16	628.86	50
2022-03-08	675.00	715.00	675.00	698.16	628.86	2,350
2022-03-07	680.00	690.00	671.00	684.50	616.55	4,350
2022-03-04	684.00	709.00	684.00	697.25	628.04	900
2022-03-03	691.51	691.51	683.00	684.25	616.33	1,550
2022-03-02	690.00	696.90	683.10	696.90	627.72	300
2022-03-01	705.00	705.00	695.00	699.99	630.51	7,450
2022-02-28	699.00	700.10	689.50	699.00	629.61	24,400
2022-02-25	690.00	700.00	680.00	690.02	621.53	6,050
2022-02-24	723.79	723.79	692.01	699.00	629.61	4,000
2022-02-23	715.01	716.50	710.00	716.50	645.38	2,050
2022-02-22	705.13	721.99	705.13	720.25	648.76	3,300
2022-02-21	714.10	720.00	714.10	718.00	646.73	850

← NewerPage 19 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.