Abbott Laboratories Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	954.00	967.88	925.10	945.39	945.39	16,190
2026-04-21	999.90	1,007.00	990.00	996.25	956.25	48,619
2026-04-20	1,004.00	1,017.00	980.00	994.34	954.42	41,146
2026-04-17	986.00	1,000.00	961.30	990.33	950.57	157,733
2026-04-16	979.00	985.00	972.01	976.45	937.25	27,602
2026-04-15	980.00	985.00	965.01	971.28	932.28	86,037
2026-04-14	952.25	968.00	881.00	963.29	924.61	58,733
2026-04-13	940.00	960.00	935.00	937.98	900.32	19,397
2026-04-10	965.00	999.48	955.00	962.36	923.72	190,209
2026-04-09	983.00	983.00	950.00	964.85	926.11	30,449
2026-04-08	983.20	983.20	940.02	983.17	943.70	248,016
2026-04-07	888.00	899.90	888.00	893.82	857.93	8,555
2026-04-06	886.90	899.90	886.90	890.72	854.96	11,918
2026-04-03	899.99	907.00	890.01	897.93	861.88	10,185
2026-04-02	914.98	914.98	897.00	907.99	871.53	6,194
2026-04-01	889.90	925.00	889.90	919.81	882.88	17,113
2026-03-31	882.45	910.00	882.00	886.81	851.20	8,329
2026-03-30	919.00	919.00	875.00	882.45	847.02	14,822
2026-03-27	929.90	938.00	902.02	909.91	873.38	5,158
2026-03-26	948.00	948.00	920.00	924.46	887.34	13,679
2026-03-25	945.01	945.01	937.00	938.95	901.25	40,953
2026-03-24	950.00	975.00	930.64	943.13	905.26	56,071
2026-03-19	919.99	939.90	910.50	930.64	893.27	3,166
2026-03-18	934.99	934.99	911.00	924.53	887.41	26,621
2026-03-17	891.00	976.99	891.00	906.68	870.28	30,630
2026-03-16	861.00	907.44	853.53	888.17	852.51	14,599
2026-03-13	869.90	937.00	821.00	846.12	812.15	14,556
2026-03-12	868.00	873.00	850.00	852.10	817.89	7,664
2026-03-11	878.00	900.00	855.54	863.09	828.44	63,393
2026-03-10	866.00	888.00	862.03	877.77	842.53	27,660
2026-03-09	851.16	890.00	822.29	836.92	803.32	35,788
2026-03-06	940.00	947.97	901.08	913.66	876.98	5,632
2026-03-05	990.00	994.00	940.00	945.66	907.69	29,940
2026-03-04	998.30	1,002.99	970.01	980.00	940.65	2,833
2026-03-03	990.00	1,009.16	945.50	998.30	958.22	13,167
2026-03-02	975.00	998.00	933.00	945.82	907.84	3,138
2026-02-27	1,045.00	1,045.00	1,012.00	1,029.76	988.41	3,079
2026-02-26	1,049.90	1,049.90	1,030.01	1,047.49	1,005.43	2,265
2026-02-25	1,059.91	1,060.00	1,014.00	1,043.33	1,001.44	11,706
2026-02-24	1,067.00	1,070.00	1,029.01	1,034.70	993.16	13,464
2026-02-23	1,138.97	1,149.79	1,055.18	1,070.31	1,027.34	5,997
2026-02-20	1,140.01	1,159.90	1,130.05	1,138.97	1,093.24	13,827
2026-02-19	1,169.88	1,169.90	1,135.00	1,140.04	1,094.27	3,323
2026-02-18	1,159.90	1,169.00	1,135.00	1,159.81	1,113.24	1,985
2026-02-17	1,167.11	1,181.00	1,121.00	1,145.01	1,099.04	679
2026-02-16	1,179.90	1,179.90	1,162.00	1,165.10	1,118.32	1,011
2026-02-13	1,170.01	1,189.90	1,150.00	1,175.04	1,127.86	14,902
2026-02-12	1,195.00	1,202.00	1,170.01	1,181.50	1,134.06	9,161
2026-02-11	1,198.00	1,200.00	1,175.00	1,194.25	1,146.30	18,567
2026-02-10	1,185.00	1,185.00	1,160.00	1,178.01	1,130.71	2,022
2026-02-09	1,150.00	1,198.44	1,147.59	1,185.83	1,138.22	8,854
2026-02-06	1,178.31	1,179.90	1,111.00	1,147.59	1,101.51	2,139
2026-02-04	1,180.00	1,180.00	1,160.02	1,178.31	1,131.00	1,323
2026-02-03	1,160.00	1,177.00	1,139.00	1,165.35	1,118.56	7,599
2026-02-02	1,155.00	1,169.99	1,148.00	1,158.09	1,111.59	1,768
2026-01-30	1,159.00	1,175.00	1,139.98	1,154.39	1,108.04	1,556
2026-01-29	1,179.90	1,184.95	1,111.00	1,142.07	1,096.22	4,196
2026-01-28	1,194.33	1,194.33	1,170.00	1,176.71	1,129.46	2,704
2026-01-27	1,199.55	1,210.00	1,178.00	1,179.33	1,131.98	4,710
2026-01-26	1,189.70	1,194.40	1,189.00	1,189.61	1,141.85	1,116

← NewerPage 3 of 21 · 1,225 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.