Abbott Laboratories Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	714.99	723.00	705.00	714.32	643.41	4,750
2022-02-17	712.13	719.89	709.00	710.46	639.94	950
2022-02-16	720.00	720.00	712.00	712.23	641.53	2,900
2022-02-15	716.60	720.00	716.60	719.59	648.16	3,900
2022-02-14	719.00	724.82	716.10	721.43	649.82	3,100
2022-02-11	725.00	732.99	722.00	723.82	651.97	7,500
2022-02-10	721.14	739.89	721.14	730.99	658.43	2,250
2022-02-09	723.98	744.10	723.81	739.46	666.06	4,100
2022-02-08	718.99	748.00	713.00	736.68	663.55	3,000
2022-02-07	714.01	716.00	714.01	715.00	644.03	650
2022-02-04	711.00	718.90	711.00	716.00	644.93	300
2022-02-03	720.50	720.50	715.00	718.90	647.54	1,300
2022-02-02	719.99	721.00	712.11	719.99	648.52	3,250
2022-02-01	719.99	720.00	714.05	714.05	643.17	950
2022-01-31	717.02	719.98	706.57	719.98	648.51	1,100
2022-01-28	720.00	720.00	714.00	717.50	646.28	850
2022-01-27	713.18	722.00	713.18	717.00	645.83	850
2022-01-26	720.50	724.00	720.50	721.67	650.03	150
2022-01-25	723.99	724.00	723.99	724.00	652.13	300
2022-01-24	749.99	749.99	712.03	723.99	652.12	2,600
2022-01-21	731.98	735.00	730.00	730.00	657.54	400
2022-01-20	730.00	734.00	730.00	731.98	659.32	450
2022-01-19	754.70	754.70	730.00	730.83	658.29	1,450
2022-01-18	741.64	741.64	736.00	739.58	666.17	2,500
2022-01-17	760.00	760.00	713.81	741.64	668.02	13,600
2022-01-14	748.95	748.95	735.10	745.59	671.58	7,750
2022-01-13	742.10	752.00	740.00	740.00	666.54	5,350
2022-01-12	762.00	762.00	742.20	752.69	677.98	8,700
2022-01-11	759.87	759.87	741.00	752.22	677.55	8,850
2022-01-10	740.00	753.00	740.00	751.20	676.63	5,750
2022-01-07	740.00	750.00	728.00	739.95	666.50	12,400
2022-01-06	745.00	753.00	731.11	745.34	671.35	12,200
2022-01-05	746.00	755.00	741.00	750.51	676.01	3,150
2022-01-04	715.00	764.00	715.00	745.64	671.63	27,200
2022-01-03	718.50	729.99	700.01	723.36	651.56	10,500
2021-12-31	719.98	724.00	705.01	717.51	646.29	50,600
2021-12-30	730.10	734.99	716.10	727.14	654.96	39,100
2021-12-29	735.00	742.00	730.00	737.45	664.25	20,250
2021-12-28	745.00	745.00	735.30	735.30	662.31	250
2021-12-27	745.00	745.00	740.00	740.00	666.54	2,500
2021-12-24	720.00	762.00	720.00	751.65	677.04	5,650
2021-12-23	720.00	720.00	707.00	718.95	647.58	2,450
2021-12-22	710.00	717.99	710.00	716.25	645.15	1,850
2021-12-21	710.00	718.00	705.00	713.92	643.05	10,350
2021-12-20	709.00	713.00	705.00	713.00	642.23	1,500
2021-12-17	701.41	711.00	690.00	705.40	635.38	11,400
2021-12-16	707.00	714.00	700.00	701.41	631.79	13,450
2021-12-15	700.00	719.99	699.00	716.23	645.13	96,150
2021-12-14	708.90	708.90	681.01	696.73	627.57	19,950
2021-12-13	689.90	694.00	689.90	691.70	623.04	1,050
2021-12-10	683.00	690.00	675.00	690.00	621.51	7,800
2021-12-09	695.20	696.00	690.00	690.00	621.51	850
2021-12-08	710.10	720.00	699.99	700.00	630.52	9,400
2021-12-07	685.15	755.00	685.15	713.52	642.69	59,750
2021-12-06	700.00	714.98	700.00	709.09	638.70	1,600
2021-12-03	710.00	715.41	690.00	705.79	635.73	20,000
2021-12-02	732.01	732.51	700.00	715.41	644.40	21,600
2021-12-01	750.00	750.00	737.01	747.28	673.10	4,700
2021-11-30	740.00	759.85	739.89	749.15	674.79	5,350
2021-11-29	737.60	738.00	730.08	737.99	664.73	1,550

← NewerPage 20 of 21 · 1,230 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.