Abbott Laboratories Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,115.99 | 1,125.00 | 1,110.00 | 1,120.05 | 1,075.08 | 19,542 |
| 2025-08-05 | 1,113.00 | 1,119.00 | 1,110.00 | 1,110.03 | 1,065.46 | 7,344 |
| 2025-08-04 | 1,110.00 | 1,125.00 | 1,100.00 | 1,110.16 | 1,065.59 | 18,109 |
| 2025-08-01 | 1,080.65 | 1,100.00 | 1,051.15 | 1,099.06 | 1,054.93 | 64,603 |
| 2025-07-31 | 1,081.00 | 1,092.00 | 1,075.00 | 1,080.65 | 1,037.26 | 17,278 |
| 2025-07-30 | 1,080.02 | 1,099.00 | 1,076.77 | 1,080.14 | 1,036.77 | 13,162 |
| 2025-07-29 | 1,075.00 | 1,100.00 | 1,070.20 | 1,080.02 | 1,036.66 | 15,367 |
| 2025-07-28 | 1,071.00 | 1,092.99 | 1,061.08 | 1,086.91 | 1,043.27 | 21,752 |
| 2025-07-25 | 1,079.00 | 1,081.00 | 1,063.51 | 1,069.31 | 1,026.38 | 5,417 |
| 2025-07-24 | 1,084.10 | 1,094.00 | 1,071.00 | 1,076.77 | 1,033.54 | 4,650 |
| 2025-07-23 | 1,110.11 | 1,110.11 | 1,084.00 | 1,085.82 | 1,042.22 | 6,008 |
| 2025-07-22 | 1,094.00 | 1,095.00 | 1,080.00 | 1,091.30 | 1,047.48 | 38,063 |
| 2025-07-21 | 1,099.00 | 1,099.00 | 1,060.01 | 1,094.65 | 1,050.70 | 11,304 |
| 2025-07-18 | 1,120.00 | 1,120.00 | 1,080.00 | 1,091.76 | 1,047.93 | 6,028 |
| 2025-07-17 | 1,070.01 | 1,109.97 | 1,070.01 | 1,100.58 | 1,056.39 | 36,610 |
| 2025-07-16 | 1,070.00 | 1,101.00 | 1,070.00 | 1,099.58 | 1,055.43 | 96,215 |
| 2025-07-15 | 1,120.00 | 1,120.00 | 1,075.00 | 1,087.54 | 1,043.87 | 73,384 |
| 2025-07-14 | 1,090.00 | 1,099.99 | 1,087.04 | 1,090.00 | 1,046.24 | 4,998 |
| 2025-07-11 | 1,085.00 | 1,100.00 | 1,061.07 | 1,094.99 | 1,051.03 | 32,777 |
| 2025-07-10 | 1,099.00 | 1,099.90 | 1,080.00 | 1,083.49 | 1,039.99 | 3,165 |
| 2025-07-09 | 1,075.07 | 1,090.00 | 1,075.07 | 1,085.12 | 1,041.55 | 4,647 |
| 2025-07-08 | 1,100.00 | 1,110.00 | 1,065.00 | 1,086.23 | 1,042.62 | 33,922 |
| 2025-07-07 | 1,033.08 | 1,105.00 | 1,029.00 | 1,100.93 | 1,056.73 | 102,736 |
| 2025-07-04 | 1,025.00 | 1,055.00 | 1,025.00 | 1,033.08 | 991.60 | 4,585 |
| 2025-07-03 | 1,025.00 | 1,040.00 | 1,000.01 | 1,034.60 | 993.06 | 21,601 |
| 2025-07-02 | 985.00 | 1,026.00 | 984.98 | 1,022.11 | 981.07 | 56,836 |
| 2025-07-01 | 972.06 | 985.95 | 972.05 | 980.71 | 941.33 | 22,283 |
| 2025-06-30 | 975.00 | 979.98 | 935.50 | 972.05 | 933.02 | 24,409 |
| 2025-06-27 | 959.90 | 980.00 | 951.01 | 975.00 | 935.85 | 145,543 |
| 2025-06-26 | 960.00 | 960.00 | 953.00 | 954.70 | 916.37 | 101,652 |
| 2025-06-25 | 950.03 | 965.00 | 950.03 | 955.53 | 917.16 | 3,347 |
| 2025-06-24 | 951.00 | 980.00 | 925.02 | 966.00 | 927.21 | 22,546 |
| 2025-06-23 | 953.44 | 953.44 | 925.02 | 929.22 | 891.91 | 6,876 |
| 2025-06-20 | 959.90 | 974.98 | 925.02 | 953.53 | 915.25 | 14,459 |
| 2025-06-19 | 961.40 | 970.00 | 945.02 | 949.76 | 911.63 | 8,131 |
| 2025-06-18 | 976.33 | 979.00 | 955.02 | 961.40 | 922.80 | 3,512 |
| 2025-06-17 | 980.00 | 988.00 | 951.01 | 969.39 | 930.47 | 7,577 |
| 2025-06-16 | 999.90 | 999.99 | 969.00 | 987.55 | 947.90 | 7,063 |
| 2025-06-13 | 990.00 | 1,010.00 | 940.00 | 994.67 | 954.73 | 15,727 |
| 2025-06-12 | 1,010.00 | 1,034.00 | 991.00 | 997.14 | 957.10 | 18,450 |
| 2025-06-11 | 964.80 | 1,005.50 | 964.80 | 998.24 | 958.16 | 26,967 |
| 2025-06-10 | 949.20 | 955.00 | 941.01 | 953.34 | 915.06 | 15,193 |
| 2025-06-05 | 949.00 | 949.00 | 938.00 | 939.65 | 901.92 | 4,372 |
| 2025-06-04 | 938.99 | 960.00 | 934.00 | 939.55 | 901.83 | 2,935 |
| 2025-06-03 | 940.00 | 946.00 | 930.00 | 932.95 | 895.49 | 4,743 |
| 2025-06-02 | 954.00 | 960.00 | 937.00 | 939.41 | 901.69 | 6,608 |
| 2025-05-30 | 957.00 | 960.00 | 948.74 | 949.18 | 911.07 | 4,254 |
| 2025-05-29 | 957.00 | 957.50 | 951.01 | 956.12 | 917.73 | 3,295 |
| 2025-05-27 | 958.00 | 958.00 | 944.12 | 949.62 | 911.49 | 29,611 |
| 2025-05-26 | 957.15 | 969.89 | 950.00 | 956.17 | 917.78 | 2,831 |
| 2025-05-23 | 979.80 | 979.80 | 930.00 | 960.83 | 922.25 | 2,750 |
| 2025-05-22 | 979.90 | 980.00 | 960.00 | 967.11 | 928.28 | 24,749 |
| 2025-05-21 | 962.00 | 980.00 | 962.00 | 974.06 | 934.95 | 9,825 |
| 2025-05-20 | 967.86 | 970.00 | 960.00 | 968.03 | 929.16 | 2,005 |
| 2025-05-19 | 979.75 | 980.00 | 965.00 | 967.86 | 929.00 | 15,465 |
| 2025-05-16 | 954.00 | 996.00 | 948.00 | 979.75 | 940.41 | 55,798 |
| 2025-05-15 | 953.99 | 956.50 | 951.00 | 953.21 | 914.94 | 6,641 |
| 2025-05-14 | 950.76 | 959.00 | 940.00 | 943.20 | 905.33 | 3,889 |
| 2025-05-13 | 965.00 | 965.00 | 936.11 | 950.75 | 912.58 | 33,980 |
| 2025-05-12 | 890.00 | 925.84 | 890.00 | 925.84 | 888.67 | 28,404 |
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.