Abbott Laboratories Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,198.50 | 1,200.00 | 1,166.00 | 1,189.70 | 1,141.93 | 4,324 |
| 2026-01-22 | 1,199.80 | 1,220.00 | 1,181.00 | 1,195.95 | 1,147.93 | 4,632 |
| 2026-01-21 | 1,225.00 | 1,228.00 | 1,190.00 | 1,190.79 | 1,142.98 | 103,185 |
| 2026-01-20 | 1,205.00 | 1,233.00 | 1,202.30 | 1,220.19 | 1,171.20 | 9,181 |
| 2026-01-19 | 1,218.00 | 1,218.00 | 1,191.00 | 1,202.23 | 1,153.96 | 5,207 |
| 2026-01-16 | 1,190.01 | 1,225.00 | 1,190.00 | 1,210.72 | 1,162.11 | 2,312 |
| 2026-01-15 | 1,200.00 | 1,200.00 | 1,180.00 | 1,199.74 | 1,151.57 | 2,335 |
| 2026-01-14 | 1,210.01 | 1,221.00 | 1,200.00 | 1,200.20 | 1,152.01 | 22,660 |
| 2026-01-13 | 1,229.00 | 1,229.00 | 1,202.50 | 1,218.06 | 1,169.15 | 2,879 |
| 2026-01-12 | 1,213.00 | 1,239.98 | 1,210.00 | 1,230.16 | 1,180.77 | 7,277 |
| 2026-01-09 | 1,259.90 | 1,273.79 | 1,210.00 | 1,245.42 | 1,195.42 | 91,024 |
| 2026-01-08 | 1,209.49 | 1,274.00 | 1,121.00 | 1,257.76 | 1,207.26 | 58,224 |
| 2026-01-07 | 1,160.00 | 1,240.00 | 1,160.00 | 1,209.49 | 1,160.93 | 173,831 |
| 2026-01-06 | 1,155.00 | 1,170.00 | 1,071.10 | 1,164.29 | 1,117.54 | 18,398 |
| 2026-01-05 | 1,120.56 | 1,175.00 | 1,120.56 | 1,150.98 | 1,104.77 | 30,424 |
| 2026-01-02 | 1,099.00 | 1,125.00 | 1,099.00 | 1,116.53 | 1,071.70 | 40,832 |
| 2026-01-01 | 1,059.00 | 1,102.88 | 1,046.10 | 1,097.55 | 1,053.48 | 23,044 |
| 2025-12-31 | 1,044.40 | 1,052.49 | 1,037.00 | 1,050.14 | 1,007.98 | 26,331 |
| 2025-12-30 | 1,037.00 | 1,045.00 | 1,037.00 | 1,038.18 | 996.50 | 11,242 |
| 2025-12-29 | 1,037.84 | 1,050.00 | 1,011.00 | 1,037.12 | 995.48 | 4,656 |
| 2025-12-26 | 1,044.00 | 1,051.24 | 1,031.00 | 1,037.84 | 996.17 | 736 |
| 2025-12-24 | 1,042.00 | 1,051.37 | 1,035.01 | 1,043.03 | 1,001.15 | 14,590 |
| 2025-12-23 | 1,049.99 | 1,055.20 | 1,040.00 | 1,041.34 | 999.53 | 1,298 |
| 2025-12-22 | 1,059.09 | 1,062.00 | 1,045.55 | 1,050.14 | 1,007.98 | 1,696 |
| 2025-12-19 | 1,050.00 | 1,070.00 | 1,050.00 | 1,058.94 | 1,016.42 | 43,049 |
| 2025-12-18 | 1,055.44 | 1,070.00 | 1,046.01 | 1,056.09 | 1,013.69 | 20,013 |
| 2025-12-17 | 1,041.46 | 1,060.00 | 1,035.51 | 1,051.40 | 1,009.19 | 71,844 |
| 2025-12-16 | 1,019.90 | 1,060.00 | 1,019.90 | 1,041.46 | 999.64 | 22,316 |
| 2025-12-15 | 1,025.00 | 1,025.00 | 1,001.10 | 1,017.47 | 976.62 | 40,446 |
| 2025-12-12 | 1,020.00 | 1,029.80 | 1,019.00 | 1,023.58 | 982.48 | 15,976 |
| 2025-12-11 | 1,027.00 | 1,027.00 | 1,017.00 | 1,018.18 | 977.30 | 8,901 |
| 2025-12-10 | 1,026.00 | 1,026.00 | 1,018.00 | 1,018.73 | 977.83 | 10,844 |
| 2025-12-09 | 1,025.13 | 1,030.00 | 1,022.07 | 1,025.95 | 984.76 | 37,853 |
| 2025-12-08 | 1,029.90 | 1,032.00 | 1,022.07 | 1,025.64 | 984.46 | 12,399 |
| 2025-12-05 | 1,045.00 | 1,049.00 | 1,020.00 | 1,026.65 | 985.43 | 18,141 |
| 2025-12-04 | 1,049.00 | 1,049.00 | 1,044.01 | 1,045.00 | 1,003.04 | 1,255 |
| 2025-12-03 | 1,067.00 | 1,067.00 | 1,040.10 | 1,045.67 | 1,003.69 | 940 |
| 2025-12-02 | 1,058.00 | 1,069.89 | 1,015.00 | 1,049.56 | 1,007.42 | 13,056 |
| 2025-12-01 | 1,068.98 | 1,068.98 | 1,027.00 | 1,049.88 | 1,007.73 | 7,478 |
| 2025-11-28 | 1,065.07 | 1,071.00 | 1,050.01 | 1,059.71 | 1,017.16 | 3,238 |
| 2025-11-27 | 1,069.90 | 1,070.00 | 1,056.00 | 1,065.07 | 1,022.31 | 582 |
| 2025-11-26 | 1,069.60 | 1,071.90 | 1,062.02 | 1,065.96 | 1,023.16 | 177 |
| 2025-11-25 | 1,069.85 | 1,075.00 | 1,056.50 | 1,062.84 | 1,020.17 | 937 |
| 2025-11-24 | 1,077.00 | 1,086.99 | 1,051.08 | 1,060.77 | 1,018.18 | 1,009 |
| 2025-11-21 | 1,079.90 | 1,091.00 | 1,075.00 | 1,077.03 | 1,033.79 | 620 |
| 2025-11-20 | 1,079.99 | 1,085.00 | 1,073.00 | 1,076.96 | 1,033.72 | 7,471 |
| 2025-11-19 | 1,079.90 | 1,090.00 | 1,075.01 | 1,079.99 | 1,036.63 | 7,072 |
| 2025-11-18 | 1,082.55 | 1,094.90 | 1,070.00 | 1,070.48 | 1,027.50 | 12,314 |
| 2025-11-17 | 1,099.00 | 1,106.00 | 1,066.00 | 1,080.87 | 1,037.47 | 2,476 |
| 2025-11-14 | 1,089.00 | 1,100.00 | 1,085.01 | 1,090.86 | 1,047.06 | 1,214 |
| 2025-11-13 | 1,084.00 | 1,096.00 | 1,081.00 | 1,088.51 | 1,044.81 | 1,693 |
| 2025-11-12 | 1,074.03 | 1,094.50 | 1,074.00 | 1,092.80 | 1,048.92 | 6,428 |
| 2025-11-11 | 1,100.00 | 1,108.30 | 1,059.00 | 1,074.03 | 1,030.91 | 4,032 |
| 2025-11-10 | 1,109.90 | 1,111.00 | 1,097.00 | 1,099.39 | 1,055.25 | 2,321 |
| 2025-11-07 | 1,109.90 | 1,124.75 | 1,099.10 | 1,103.33 | 1,059.03 | 2,354 |
| 2025-11-06 | 1,119.00 | 1,140.00 | 1,098.00 | 1,098.92 | 1,054.80 | 2,640 |
| 2025-11-05 | 1,115.30 | 1,130.00 | 1,099.00 | 1,110.01 | 1,065.44 | 5,932 |
| 2025-11-04 | 1,122.70 | 1,125.00 | 1,100.00 | 1,115.20 | 1,070.42 | 72,362 |
| 2025-11-03 | 1,125.00 | 1,139.00 | 1,119.78 | 1,122.65 | 1,077.58 | 1,749 |
| 2025-10-31 | 1,100.00 | 1,125.00 | 1,100.00 | 1,119.78 | 1,074.82 | 22,947 |
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.