Abbott Laboratories Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,232.05 | 1,250.00 | 1,220.00 | 1,230.63 | 1,170.34 | 3,157 |
| 2025-02-07 | 1,258.99 | 1,258.99 | 1,230.00 | 1,231.36 | 1,171.03 | 2,550 |
| 2025-02-06 | 1,260.00 | 1,263.75 | 1,236.00 | 1,250.00 | 1,188.76 | 1,998 |
| 2025-02-04 | 1,251.00 | 1,273.90 | 1,235.10 | 1,260.00 | 1,198.27 | 9,542 |
| 2025-02-03 | 1,266.01 | 1,277.97 | 1,250.01 | 1,262.72 | 1,200.85 | 4,399 |
| 2025-01-31 | 1,277.32 | 1,288.00 | 1,250.00 | 1,264.10 | 1,202.17 | 2,406 |
| 2025-01-30 | 1,261.03 | 1,280.00 | 1,211.20 | 1,275.72 | 1,213.22 | 6,751 |
| 2025-01-29 | 1,265.07 | 1,284.90 | 1,261.00 | 1,265.48 | 1,203.48 | 1,831 |
| 2025-01-28 | 1,269.20 | 1,280.00 | 1,265.00 | 1,270.59 | 1,208.34 | 1,157 |
| 2025-01-27 | 1,285.00 | 1,295.00 | 1,268.51 | 1,270.26 | 1,208.02 | 3,289 |
| 2025-01-24 | 1,299.00 | 1,299.00 | 1,271.20 | 1,281.66 | 1,218.87 | 95,415 |
| 2025-01-23 | 1,298.95 | 1,298.95 | 1,251.00 | 1,285.08 | 1,222.12 | 9,861 |
| 2025-01-22 | 1,293.00 | 1,299.00 | 1,260.00 | 1,262.52 | 1,200.66 | 1,300 |
| 2025-01-21 | 1,284.16 | 1,300.00 | 1,275.56 | 1,280.17 | 1,217.45 | 7,746 |
| 2025-01-20 | 1,279.00 | 1,297.99 | 1,276.00 | 1,284.16 | 1,221.24 | 6,900 |
| 2025-01-17 | 1,285.60 | 1,306.95 | 1,212.00 | 1,271.25 | 1,208.97 | 44,167 |
| 2025-01-16 | 1,307.99 | 1,309.00 | 1,270.00 | 1,275.19 | 1,212.71 | 8,853 |
| 2025-01-15 | 1,269.00 | 1,310.00 | 1,243.00 | 1,299.50 | 1,235.83 | 172,879 |
| 2025-01-14 | 1,200.01 | 1,267.00 | 1,200.01 | 1,251.74 | 1,190.41 | 6,605 |
| 2025-01-13 | 1,192.99 | 1,210.12 | 1,161.00 | 1,206.02 | 1,146.93 | 11,733 |
| 2025-01-10 | 1,209.00 | 1,209.00 | 1,165.00 | 1,171.85 | 1,114.44 | 6,379 |
| 2025-01-09 | 1,223.00 | 1,223.00 | 1,155.01 | 1,200.01 | 1,141.22 | 9,881 |
| 2025-01-08 | 1,231.35 | 1,250.00 | 1,199.90 | 1,208.01 | 1,148.82 | 10,435 |
| 2025-01-07 | 1,274.99 | 1,289.00 | 1,218.00 | 1,231.37 | 1,171.04 | 35,361 |
| 2025-01-06 | 1,250.00 | 1,298.98 | 1,250.00 | 1,250.24 | 1,188.99 | 11,221 |
| 2025-01-03 | 1,256.10 | 1,295.00 | 1,230.00 | 1,282.05 | 1,219.24 | 29,372 |
| 2025-01-02 | 1,270.00 | 1,287.00 | 1,255.00 | 1,271.26 | 1,208.98 | 5,186 |
| 2025-01-01 | 1,245.00 | 1,275.00 | 1,225.55 | 1,271.12 | 1,208.84 | 21,888 |
| 2024-12-31 | 1,265.00 | 1,265.00 | 1,201.00 | 1,237.86 | 1,177.21 | 13,520 |
| 2024-12-30 | 1,215.00 | 1,258.00 | 1,200.12 | 1,250.22 | 1,188.97 | 98,578 |
| 2024-12-27 | 1,234.00 | 1,234.00 | 1,190.00 | 1,212.12 | 1,152.73 | 3,516 |
| 2024-12-26 | 1,200.00 | 1,239.00 | 1,160.00 | 1,200.00 | 1,141.21 | 5,410 |
| 2024-12-24 | 1,221.00 | 1,249.00 | 1,201.10 | 1,218.13 | 1,158.45 | 4,840 |
| 2024-12-23 | 1,199.99 | 1,250.00 | 1,171.00 | 1,232.70 | 1,172.31 | 30,813 |
| 2024-12-20 | 1,209.99 | 1,209.99 | 1,178.01 | 1,181.99 | 1,124.08 | 10,534 |
| 2024-12-19 | 1,202.00 | 1,270.00 | 1,180.00 | 1,189.84 | 1,131.54 | 8,932 |
| 2024-12-18 | 1,199.99 | 1,290.00 | 1,199.99 | 1,227.72 | 1,167.57 | 72,925 |
| 2024-12-17 | 1,200.00 | 1,299.00 | 1,162.00 | 1,228.98 | 1,168.77 | 75,458 |
| 2024-12-16 | 1,182.00 | 1,275.00 | 1,182.00 | 1,243.07 | 1,182.17 | 206,746 |
| 2024-12-13 | 1,165.06 | 1,200.00 | 1,155.00 | 1,182.00 | 1,124.09 | 255,948 |
| 2024-12-12 | 1,105.01 | 1,179.99 | 1,105.01 | 1,155.55 | 1,098.93 | 331,555 |
| 2024-12-11 | 1,129.00 | 1,130.00 | 1,100.00 | 1,113.99 | 1,059.41 | 96,202 |
| 2024-12-10 | 1,120.00 | 1,140.00 | 1,100.00 | 1,122.65 | 1,067.65 | 47,561 |
| 2024-12-09 | 1,116.01 | 1,141.00 | 1,113.00 | 1,130.98 | 1,075.57 | 333,417 |
| 2024-12-06 | 1,119.99 | 1,119.99 | 1,090.12 | 1,115.04 | 1,060.41 | 65,745 |
| 2024-12-05 | 1,120.00 | 1,125.00 | 1,100.12 | 1,112.00 | 1,057.52 | 148,426 |
| 2024-12-04 | 1,130.00 | 1,133.00 | 1,100.01 | 1,117.32 | 1,062.58 | 36,292 |
| 2024-12-03 | 1,115.00 | 1,138.98 | 1,050.01 | 1,123.10 | 1,068.07 | 72,793 |
| 2024-12-02 | 1,092.00 | 1,124.97 | 1,092.00 | 1,118.68 | 1,063.87 | 101,335 |
| 2024-11-29 | 1,023.00 | 1,100.00 | 1,019.00 | 1,092.36 | 1,038.84 | 217,280 |
| 2024-11-28 | 1,000.00 | 1,030.00 | 1,000.00 | 1,021.33 | 971.29 | 196,673 |
| 2024-11-27 | 989.00 | 999.90 | 950.00 | 992.51 | 943.88 | 166,093 |
| 2024-11-26 | 995.00 | 995.00 | 906.00 | 917.87 | 872.90 | 48,754 |
| 2024-11-25 | 1,024.01 | 1,030.00 | 985.00 | 998.48 | 949.56 | 42,097 |
| 2024-11-22 | 1,099.00 | 1,100.00 | 1,020.00 | 1,023.10 | 972.97 | 35,670 |
| 2024-11-21 | 1,048.00 | 1,095.00 | 1,020.00 | 1,084.82 | 1,031.67 | 150,848 |
| 2024-11-20 | 1,077.86 | 1,100.00 | 1,040.00 | 1,048.22 | 996.86 | 190,759 |
| 2024-11-19 | 1,009.99 | 1,098.90 | 1,004.00 | 1,070.86 | 1,018.39 | 214,376 |
| 2024-11-18 | 1,014.00 | 1,014.00 | 997.21 | 1,000.66 | 951.63 | 8,179 |
| 2024-11-15 | 995.00 | 1,025.00 | 995.00 | 1,008.83 | 959.40 | 72,435 |
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.