Abbott Laboratories Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 814.00 | 855.00 | 790.00 | 841.67 | 807.88 | 80,982 |
| 2025-05-08 | 910.00 | 925.00 | 814.25 | 814.25 | 781.56 | 75,846 |
| 2025-05-07 | 881.00 | 943.00 | 881.00 | 904.72 | 868.40 | 11,967 |
| 2025-05-06 | 965.00 | 965.00 | 949.10 | 950.76 | 912.59 | 6,543 |
| 2025-05-05 | 962.00 | 974.99 | 951.00 | 960.00 | 921.46 | 4,205 |
| 2025-05-02 | 951.00 | 999.00 | 951.00 | 961.88 | 923.26 | 109,496 |
| 2025-04-30 | 1,005.00 | 1,005.00 | 969.10 | 969.91 | 930.97 | 14,818 |
| 2025-04-29 | 1,031.00 | 1,031.00 | 1,000.00 | 1,003.04 | 962.77 | 82,936 |
| 2025-04-28 | 1,052.00 | 1,052.00 | 998.00 | 1,010.12 | 969.56 | 38,962 |
| 2025-04-25 | 1,045.00 | 1,065.00 | 1,035.00 | 1,040.01 | 998.25 | 46,539 |
| 2025-04-24 | 1,050.01 | 1,055.00 | 1,035.01 | 1,040.38 | 998.61 | 5,665 |
| 2025-04-23 | 1,055.00 | 1,069.00 | 1,055.00 | 1,058.94 | 1,016.42 | 2,455 |
| 2025-04-22 | 1,053.10 | 1,065.00 | 1,053.01 | 1,062.06 | 1,019.42 | 10,971 |
| 2025-04-21 | 1,056.00 | 1,077.98 | 1,035.00 | 1,059.99 | 1,017.43 | 15,373 |
| 2025-04-18 | 1,036.00 | 1,067.00 | 1,036.00 | 1,056.74 | 1,014.31 | 15,355 |
| 2025-04-17 | 1,073.00 | 1,073.00 | 1,033.13 | 1,051.68 | 1,009.45 | 3,307 |
| 2025-04-16 | 1,063.14 | 1,074.80 | 1,041.00 | 1,051.59 | 1,009.37 | 12,284 |
| 2025-04-15 | 1,070.00 | 1,090.00 | 1,060.00 | 1,063.14 | 1,020.45 | 11,575 |
| 2025-04-14 | 1,099.00 | 1,099.00 | 1,055.00 | 1,074.12 | 1,030.99 | 11,617 |
| 2025-04-11 | 1,070.00 | 1,117.00 | 1,025.00 | 1,085.37 | 1,032.19 | 73,929 |
| 2025-04-10 | 1,051.00 | 1,080.00 | 1,040.00 | 1,060.18 | 1,008.24 | 9,353 |
| 2025-04-09 | 1,015.80 | 1,059.99 | 1,013.00 | 1,026.89 | 976.58 | 18,110 |
| 2025-04-08 | 1,056.93 | 1,080.00 | 1,056.93 | 1,062.85 | 1,010.78 | 11,596 |
| 2025-04-07 | 1,081.00 | 1,090.90 | 976.00 | 1,056.93 | 1,005.15 | 27,655 |
| 2025-04-04 | 1,116.98 | 1,116.98 | 1,065.00 | 1,080.58 | 1,027.64 | 8,813 |
| 2025-04-03 | 1,117.45 | 1,117.45 | 1,087.00 | 1,094.48 | 1,040.86 | 3,508 |
| 2025-03-27 | 1,117.98 | 1,118.91 | 1,087.00 | 1,100.35 | 1,046.44 | 6,335 |
| 2025-03-26 | 1,090.00 | 1,119.98 | 1,062.00 | 1,102.50 | 1,048.48 | 26,432 |
| 2025-03-25 | 1,066.00 | 1,090.00 | 1,032.00 | 1,076.26 | 1,023.53 | 31,228 |
| 2025-03-24 | 1,064.85 | 1,069.00 | 1,055.00 | 1,058.20 | 1,006.35 | 7,877 |
| 2025-03-21 | 1,058.00 | 1,069.99 | 1,055.00 | 1,055.29 | 1,003.59 | 14,973 |
| 2025-03-20 | 1,048.01 | 1,075.01 | 1,048.01 | 1,057.87 | 1,006.04 | 6,732 |
| 2025-03-19 | 1,050.01 | 1,058.93 | 1,048.12 | 1,049.17 | 997.77 | 5,193 |
| 2025-03-18 | 1,058.00 | 1,060.00 | 1,050.00 | 1,055.20 | 1,003.50 | 7,560 |
| 2025-03-17 | 1,058.00 | 1,058.00 | 1,049.47 | 1,053.14 | 1,001.54 | 11,476 |
| 2025-03-14 | 1,055.00 | 1,073.86 | 1,045.00 | 1,058.33 | 1,006.48 | 63,672 |
| 2025-03-13 | 1,063.80 | 1,072.86 | 1,055.00 | 1,059.10 | 1,007.21 | 14,603 |
| 2025-03-12 | 1,063.00 | 1,075.00 | 1,054.00 | 1,063.67 | 1,011.56 | 13,324 |
| 2025-03-11 | 1,065.00 | 1,065.00 | 1,041.51 | 1,055.16 | 1,003.46 | 3,755 |
| 2025-03-10 | 1,068.80 | 1,068.80 | 1,053.10 | 1,057.76 | 1,005.94 | 3,043 |
| 2025-03-07 | 1,053.00 | 1,076.00 | 1,050.00 | 1,054.96 | 1,003.27 | 11,616 |
| 2025-03-06 | 1,043.93 | 1,058.00 | 1,040.40 | 1,050.10 | 998.65 | 48,958 |
| 2025-03-05 | 1,049.90 | 1,059.35 | 1,033.00 | 1,037.73 | 986.89 | 49,698 |
| 2025-03-04 | 1,035.66 | 1,055.00 | 1,030.00 | 1,040.33 | 989.36 | 5,971 |
| 2025-03-03 | 1,045.00 | 1,058.00 | 1,020.00 | 1,030.36 | 979.88 | 7,151 |
| 2025-02-28 | 1,049.00 | 1,060.00 | 1,010.00 | 1,037.25 | 986.43 | 279,897 |
| 2025-02-27 | 1,048.60 | 1,060.00 | 1,040.00 | 1,042.78 | 991.69 | 22,003 |
| 2025-02-26 | 1,085.62 | 1,099.90 | 1,041.20 | 1,048.58 | 997.21 | 13,421 |
| 2025-02-25 | 1,124.00 | 1,127.13 | 1,058.54 | 1,080.13 | 1,027.21 | 22,237 |
| 2025-02-24 | 1,041.00 | 1,144.00 | 1,040.10 | 1,098.54 | 1,044.72 | 120,929 |
| 2025-02-21 | 1,121.61 | 1,121.61 | 1,027.00 | 1,040.75 | 989.76 | 301,176 |
| 2025-02-20 | 1,255.00 | 1,284.99 | 1,121.61 | 1,121.61 | 1,066.66 | 98,328 |
| 2025-02-19 | 1,239.89 | 1,256.00 | 1,220.01 | 1,246.23 | 1,185.17 | 34,847 |
| 2025-02-18 | 1,247.80 | 1,248.00 | 1,207.00 | 1,219.72 | 1,159.96 | 19,372 |
| 2025-02-17 | 1,249.99 | 1,249.99 | 1,200.01 | 1,229.17 | 1,168.95 | 3,236 |
| 2025-02-14 | 1,236.00 | 1,246.00 | 1,230.00 | 1,230.23 | 1,169.96 | 1,923 |
| 2025-02-13 | 1,235.00 | 1,237.00 | 1,230.00 | 1,237.00 | 1,176.39 | 810 |
| 2025-02-12 | 1,239.89 | 1,279.99 | 1,221.05 | 1,235.01 | 1,174.50 | 4,566 |
| 2025-02-11 | 1,240.00 | 1,248.80 | 1,201.00 | 1,224.60 | 1,164.60 | 3,272 |
| 2025-02-10 | 1,232.05 | 1,250.00 | 1,220.00 | 1,230.63 | 1,170.34 | 3,157 |
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.