Abbott Laboratories Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,143.00 | 1,165.30 | 1,092.00 | 1,099.74 | 1,055.58 | 75,275 |
| 2025-10-29 | 1,160.01 | 1,200.00 | 1,115.21 | 1,121.94 | 1,076.89 | 16,332 |
| 2025-10-28 | 1,170.32 | 1,199.00 | 1,160.00 | 1,180.30 | 1,132.91 | 3,040 |
| 2025-10-27 | 1,195.00 | 1,200.00 | 1,165.00 | 1,182.32 | 1,134.85 | 4,589 |
| 2025-10-24 | 1,225.00 | 1,225.00 | 1,190.06 | 1,199.50 | 1,151.34 | 7,334 |
| 2025-10-23 | 1,229.90 | 1,240.00 | 1,211.10 | 1,222.71 | 1,173.62 | 47,761 |
| 2025-10-22 | 1,235.00 | 1,235.05 | 1,200.01 | 1,223.82 | 1,174.68 | 6,215 |
| 2025-10-21 | 1,200.10 | 1,220.00 | 1,200.10 | 1,211.95 | 1,163.29 | 4,794 |
| 2025-10-20 | 1,178.00 | 1,200.00 | 1,178.00 | 1,194.19 | 1,146.24 | 1,726 |
| 2025-10-17 | 1,211.00 | 1,211.90 | 1,190.35 | 1,198.76 | 1,150.63 | 3,389 |
| 2025-10-16 | 1,213.25 | 1,220.00 | 1,195.00 | 1,196.53 | 1,148.49 | 10,885 |
| 2025-10-15 | 1,220.00 | 1,221.00 | 1,200.11 | 1,212.66 | 1,163.97 | 3,267 |
| 2025-10-14 | 1,197.00 | 1,240.00 | 1,197.00 | 1,223.15 | 1,174.04 | 31,483 |
| 2025-10-13 | 1,216.00 | 1,216.00 | 1,175.00 | 1,199.67 | 1,151.50 | 28,024 |
| 2025-10-10 | 1,252.41 | 1,252.41 | 1,191.04 | 1,216.90 | 1,168.04 | 11,343 |
| 2025-10-09 | 1,254.00 | 1,278.40 | 1,230.00 | 1,248.84 | 1,198.70 | 9,148 |
| 2025-10-08 | 1,269.50 | 1,269.50 | 1,254.00 | 1,259.99 | 1,209.40 | 12,986 |
| 2025-10-07 | 1,269.95 | 1,295.00 | 1,266.00 | 1,269.52 | 1,218.55 | 26,093 |
| 2025-10-06 | 1,290.00 | 1,299.45 | 1,261.07 | 1,269.97 | 1,218.98 | 4,108 |
| 2025-10-03 | 1,260.01 | 1,303.00 | 1,260.01 | 1,299.46 | 1,247.29 | 28,701 |
| 2025-10-02 | 1,251.12 | 1,304.00 | 1,236.07 | 1,292.91 | 1,241.00 | 28,620 |
| 2025-10-01 | 1,261.95 | 1,270.00 | 1,236.00 | 1,251.12 | 1,200.89 | 18,189 |
| 2025-09-30 | 1,279.90 | 1,286.00 | 1,252.00 | 1,262.82 | 1,212.12 | 15,612 |
| 2025-09-29 | 1,226.00 | 1,276.00 | 1,226.00 | 1,270.33 | 1,219.33 | 6,912 |
| 2025-09-26 | 1,238.00 | 1,280.06 | 1,230.00 | 1,271.91 | 1,220.84 | 36,384 |
| 2025-09-25 | 1,211.00 | 1,240.00 | 1,180.00 | 1,234.52 | 1,184.95 | 15,564 |
| 2025-09-24 | 1,245.00 | 1,245.00 | 1,202.10 | 1,223.15 | 1,174.04 | 19,664 |
| 2025-09-23 | 1,200.00 | 1,245.00 | 1,200.00 | 1,226.93 | 1,177.67 | 30,492 |
| 2025-09-22 | 1,165.00 | 1,204.00 | 1,165.00 | 1,189.97 | 1,142.19 | 53,857 |
| 2025-09-19 | 1,162.39 | 1,168.00 | 1,151.11 | 1,164.69 | 1,117.93 | 7,630 |
| 2025-09-18 | 1,169.90 | 1,169.90 | 1,150.00 | 1,162.39 | 1,115.72 | 7,058 |
| 2025-09-17 | 1,170.00 | 1,171.00 | 1,160.00 | 1,162.52 | 1,115.84 | 4,651 |
| 2025-09-16 | 1,181.99 | 1,181.99 | 1,158.10 | 1,168.20 | 1,121.30 | 5,536 |
| 2025-09-15 | 1,177.00 | 1,179.00 | 1,166.00 | 1,168.12 | 1,121.22 | 6,314 |
| 2025-09-12 | 1,189.90 | 1,193.90 | 1,175.00 | 1,180.00 | 1,132.62 | 6,930 |
| 2025-09-11 | 1,179.00 | 1,195.00 | 1,175.00 | 1,179.99 | 1,132.61 | 29,090 |
| 2025-09-10 | 1,168.25 | 1,190.00 | 1,150.00 | 1,184.00 | 1,136.46 | 45,133 |
| 2025-09-09 | 1,200.00 | 1,200.00 | 1,168.00 | 1,177.58 | 1,130.30 | 22,207 |
| 2025-09-08 | 1,199.90 | 1,199.98 | 1,175.00 | 1,181.83 | 1,134.38 | 3,774 |
| 2025-09-05 | 1,189.90 | 1,197.95 | 1,179.00 | 1,190.85 | 1,143.04 | 5,803 |
| 2025-09-04 | 1,210.00 | 1,210.00 | 1,160.06 | 1,179.85 | 1,132.48 | 28,097 |
| 2025-09-03 | 1,148.74 | 1,196.94 | 1,145.00 | 1,191.04 | 1,143.22 | 36,217 |
| 2025-09-02 | 1,145.00 | 1,155.00 | 1,140.00 | 1,144.94 | 1,098.97 | 27,603 |
| 2025-09-01 | 1,146.17 | 1,153.00 | 1,129.00 | 1,139.31 | 1,093.57 | 107,649 |
| 2025-08-29 | 1,159.00 | 1,159.00 | 1,140.50 | 1,146.18 | 1,100.16 | 6,406 |
| 2025-08-28 | 1,151.00 | 1,190.00 | 1,144.05 | 1,149.99 | 1,103.82 | 24,194 |
| 2025-08-27 | 1,178.00 | 1,180.00 | 1,122.10 | 1,129.30 | 1,083.96 | 18,770 |
| 2025-08-26 | 1,190.64 | 1,192.00 | 1,170.01 | 1,173.74 | 1,126.61 | 10,725 |
| 2025-08-25 | 1,213.85 | 1,215.00 | 1,189.99 | 1,190.64 | 1,142.84 | 12,803 |
| 2025-08-22 | 1,183.73 | 1,196.00 | 1,180.00 | 1,185.12 | 1,137.54 | 13,664 |
| 2025-08-21 | 1,200.00 | 1,216.00 | 1,170.00 | 1,183.73 | 1,136.20 | 14,168 |
| 2025-08-20 | 1,190.00 | 1,219.00 | 1,180.00 | 1,203.09 | 1,154.79 | 31,767 |
| 2025-08-19 | 1,160.00 | 1,198.00 | 1,160.00 | 1,182.36 | 1,134.89 | 7,928 |
| 2025-08-18 | 1,166.07 | 1,172.33 | 1,152.00 | 1,170.08 | 1,123.10 | 5,645 |
| 2025-08-15 | 1,145.00 | 1,170.00 | 1,128.61 | 1,166.07 | 1,119.25 | 23,730 |
| 2025-08-13 | 1,151.05 | 1,160.00 | 1,121.11 | 1,159.05 | 1,112.51 | 12,465 |
| 2025-08-12 | 1,170.00 | 1,170.00 | 1,090.22 | 1,160.03 | 1,113.45 | 28,666 |
| 2025-08-11 | 1,162.00 | 1,175.00 | 1,162.00 | 1,166.93 | 1,120.08 | 8,111 |
| 2025-08-08 | 1,160.00 | 1,169.00 | 1,150.50 | 1,161.13 | 1,114.51 | 27,745 |
| 2025-08-07 | 1,140.00 | 1,144.00 | 1,055.15 | 1,142.02 | 1,096.17 | 321,768 |
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.