Abbott Laboratories Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	939.00	945.80	920.00	924.32	924.32	16,396
2026-07-21	935.25	950.00	928.00	930.03	930.03	9,645
2026-07-20	947.99	947.99	930.00	935.19	935.19	53,411
2026-07-17	969.88	969.88	950.00	951.11	951.11	11,794
2026-07-16	937.00	980.00	935.00	970.80	970.80	71,748
2026-07-15	926.64	951.00	920.01	930.91	930.91	7,755
2026-07-14	940.00	940.00	925.01	926.63	926.63	14,501
2026-07-13	955.00	955.00	948.20	950.35	950.35	48,683
2026-07-10	964.79	974.98	960.00	963.50	963.50	15,160
2026-07-09	950.00	990.00	950.00	964.81	964.81	21,681
2026-07-08	996.99	997.00	951.11	967.08	967.08	44,352
2026-07-07	1,010.00	1,010.00	990.00	997.19	997.19	24,216
2026-07-06	1,010.99	1,020.00	1,000.00	1,002.39	1,002.39	124,706
2026-07-03	1,020.00	1,023.98	1,000.10	1,016.19	1,016.19	25,939
2026-07-02	995.32	1,029.00	991.01	1,019.35	1,019.35	88,958
2026-07-01	985.00	999.00	980.00	995.32	995.32	195,901
2026-06-30	984.49	989.00	971.00	984.39	984.39	35,985
2026-06-29	955.00	974.00	955.00	970.76	970.76	18,413
2026-06-24	965.00	975.00	954.98	966.44	966.44	45,924
2026-06-23	969.99	975.00	960.00	961.39	961.39	174,728
2026-06-22	980.00	980.00	955.00	963.26	963.26	93,261
2026-06-19	952.20	988.98	948.50	954.49	954.49	24,286
2026-06-18	960.00	990.00	950.00	978.67	978.67	37,721
2026-06-17	951.00	959.50	940.00	951.37	951.37	48,045
2026-06-16	929.99	950.00	906.00	948.13	948.13	25,279
2026-06-15	901.00	930.50	900.00	924.24	924.24	61,357
2026-06-12	890.00	898.00	888.00	888.88	888.88	4,901
2026-06-11	885.00	890.00	881.50	884.79	884.79	5,161
2026-06-10	887.00	888.04	885.00	885.95	885.95	6,241
2026-06-09	885.00	895.00	882.00	888.23	888.23	3,176
2026-06-08	880.00	885.00	870.00	884.45	884.45	6,690
2026-06-05	890.23	894.90	888.00	889.73	889.73	9,718
2026-06-04	893.99	893.99	861.30	889.80	889.80	7,085
2026-06-03	897.50	897.50	880.00	886.36	886.36	16,246
2026-06-02	880.00	896.00	878.00	889.43	889.43	9,223
2026-06-01	897.25	903.90	880.00	884.95	884.95	29,934
2026-05-29	889.98	899.00	885.00	894.96	894.96	30,922
2026-05-25	885.00	896.99	880.00	883.75	883.75	27,581
2026-05-22	863.01	876.00	863.01	871.15	871.15	27,514
2026-05-21	850.00	869.90	849.52	861.32	861.32	735,243
2026-05-20	856.00	868.00	840.00	844.27	844.27	33,747
2026-05-19	863.00	876.00	838.00	855.52	855.52	10,656
2026-05-18	866.00	883.95	858.00	862.07	862.07	15,376
2026-05-15	878.00	878.00	870.00	874.12	874.12	7,154
2026-05-14	885.00	890.00	866.01	869.74	869.74	19,329
2026-05-13	888.00	893.99	878.01	879.95	879.95	17,212
2026-05-12	892.29	899.79	888.00	888.36	888.36	8,621
2026-05-11	911.00	911.00	891.90	892.28	892.28	11,197
2026-05-08	918.00	918.00	888.00	891.67	891.67	35,678
2026-05-07	922.98	922.98	911.00	918.02	918.02	10,097
2026-05-06	913.00	913.00	890.88	909.07	909.07	14,567
2026-05-05	897.79	900.00	880.00	896.93	896.93	9,622
2026-05-04	889.90	918.65	889.90	897.79	897.79	4,873
2026-04-30	900.00	900.00	866.00	882.46	882.46	27,298
2026-04-29	923.97	923.97	900.00	907.36	907.36	13,544
2026-04-28	924.96	930.00	918.00	919.98	919.98	9,871
2026-04-27	917.01	932.97	917.00	919.54	919.54	29,057
2026-04-24	929.99	933.00	917.00	920.20	920.20	38,866
2026-04-23	881.00	950.00	881.00	928.65	928.65	11,316
2026-04-22	954.00	967.88	925.10	945.39	945.39	16,190

← NewerPage 2 of 21 · 1,224 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.