Abbott Laboratories Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 996.67 | 1,030.00 | 996.66 | 1,019.78 | 969.82 | 14,617 |
| 2024-11-12 | 990.00 | 1,060.00 | 955.00 | 996.67 | 947.84 | 146,217 |
| 2024-11-11 | 910.00 | 987.03 | 910.00 | 984.72 | 936.47 | 217,827 |
| 2024-11-08 | 901.01 | 908.00 | 890.00 | 897.30 | 853.34 | 16,798 |
| 2024-11-07 | 905.10 | 910.00 | 899.00 | 900.26 | 856.15 | 40,349 |
| 2024-11-06 | 929.99 | 929.99 | 903.00 | 907.75 | 863.28 | 73,414 |
| 2024-11-05 | 919.00 | 940.00 | 915.00 | 924.13 | 878.85 | 112,038 |
| 2024-11-04 | 919.00 | 925.00 | 914.00 | 918.12 | 873.14 | 10,666 |
| 2024-11-01 | 930.00 | 935.00 | 900.01 | 912.13 | 867.44 | 12,109 |
| 2024-10-31 | 951.00 | 969.99 | 911.10 | 924.66 | 879.36 | 14,612 |
| 2024-10-30 | 970.00 | 999.00 | 936.00 | 942.33 | 896.16 | 72,220 |
| 2024-10-29 | 912.00 | 968.00 | 900.05 | 955.66 | 908.84 | 61,465 |
| 2024-10-28 | 956.90 | 989.85 | 883.00 | 897.58 | 853.60 | 167,856 |
| 2024-10-25 | 803.04 | 899.86 | 800.00 | 899.86 | 855.77 | 104,995 |
| 2024-10-24 | 841.00 | 841.00 | 802.25 | 818.05 | 777.97 | 17,373 |
| 2024-10-23 | 804.00 | 822.00 | 800.00 | 810.89 | 771.16 | 29,769 |
| 2024-10-22 | 809.00 | 809.50 | 790.00 | 800.10 | 760.90 | 57,933 |
| 2024-10-21 | 799.00 | 810.00 | 780.00 | 801.00 | 761.76 | 23,610 |
| 2024-10-18 | 775.00 | 800.00 | 761.01 | 793.59 | 754.71 | 17,440 |
| 2024-10-17 | 773.00 | 775.00 | 748.00 | 770.06 | 732.33 | 3,988 |
| 2024-10-16 | 752.00 | 792.89 | 750.00 | 773.45 | 735.56 | 1,117 |
| 2024-10-15 | 789.90 | 789.90 | 761.20 | 775.00 | 737.03 | 2,085 |
| 2024-10-14 | 775.02 | 791.00 | 775.01 | 784.99 | 746.53 | 6,501 |
| 2024-10-11 | 800.01 | 800.49 | 770.00 | 789.41 | 750.73 | 8,138 |
| 2024-10-10 | 798.00 | 804.00 | 793.00 | 800.52 | 761.30 | 28,982 |
| 2024-10-09 | 796.98 | 800.00 | 775.02 | 790.05 | 751.34 | 10,474 |
| 2024-10-08 | 790.00 | 797.00 | 786.00 | 796.98 | 757.93 | 30,872 |
| 2024-10-07 | 765.00 | 790.00 | 755.00 | 788.97 | 750.32 | 96,028 |
| 2024-10-04 | 760.00 | 769.00 | 750.01 | 760.19 | 722.95 | 13,406 |
| 2024-10-03 | 763.02 | 769.99 | 760.00 | 762.27 | 724.92 | 4,226 |
| 2024-10-02 | 769.99 | 770.00 | 760.02 | 766.73 | 729.16 | 36,753 |
| 2024-10-01 | 750.12 | 770.00 | 750.12 | 765.08 | 727.60 | 2,443 |
| 2024-09-30 | 790.00 | 790.00 | 740.00 | 765.23 | 727.74 | 28,547 |
| 2024-09-27 | 784.99 | 789.00 | 774.00 | 775.78 | 737.77 | 80,614 |
| 2024-09-26 | 779.99 | 839.95 | 701.10 | 781.45 | 743.16 | 2,085,778 |
| 2024-09-25 | 769.80 | 773.00 | 762.05 | 763.59 | 726.18 | 6,194 |
| 2024-09-24 | 721.25 | 780.00 | 721.25 | 769.80 | 732.08 | 1,034 |
| 2024-09-23 | 780.00 | 787.00 | 760.00 | 763.97 | 726.54 | 9,153 |
| 2024-09-20 | 790.00 | 790.00 | 779.99 | 780.25 | 742.02 | 29,586 |
| 2024-09-19 | 775.00 | 790.00 | 764.01 | 780.46 | 742.22 | 14,599 |
| 2024-09-18 | 775.00 | 775.00 | 760.00 | 772.66 | 734.80 | 42,718 |
| 2024-09-16 | 790.00 | 790.00 | 755.00 | 765.01 | 727.53 | 14,859 |
| 2024-09-13 | 765.00 | 770.00 | 750.00 | 768.87 | 731.20 | 1,244 |
| 2024-09-12 | 755.00 | 775.00 | 755.00 | 770.05 | 732.32 | 44,411 |
| 2024-09-11 | 765.99 | 777.00 | 755.00 | 756.13 | 719.08 | 3,503 |
| 2024-09-10 | 740.10 | 775.00 | 740.00 | 766.76 | 729.19 | 38,485 |
| 2024-09-09 | 738.00 | 746.00 | 730.00 | 739.82 | 703.57 | 28,229 |
| 2024-09-06 | 744.00 | 744.00 | 730.00 | 731.95 | 696.09 | 14,379 |
| 2024-09-05 | 738.00 | 744.75 | 721.12 | 731.29 | 695.46 | 77,357 |
| 2024-09-04 | 749.00 | 749.00 | 728.10 | 740.00 | 703.74 | 12,440 |
| 2024-09-03 | 731.00 | 745.00 | 725.00 | 741.46 | 705.13 | 4,391 |
| 2024-09-02 | 744.00 | 744.00 | 710.08 | 738.78 | 702.58 | 4,893 |
| 2024-08-30 | 755.00 | 759.00 | 720.00 | 722.21 | 686.83 | 3,361 |
| 2024-08-29 | 716.00 | 770.00 | 716.00 | 747.45 | 710.83 | 72,920 |
| 2024-08-28 | 739.00 | 749.99 | 721.00 | 730.98 | 695.17 | 12,513 |
| 2024-08-27 | 708.00 | 739.00 | 700.00 | 734.55 | 698.56 | 31,422 |
| 2024-08-26 | 798.44 | 840.00 | 720.14 | 723.88 | 688.41 | 1,035,705 |
| 2024-08-23 | 730.00 | 800.16 | 726.00 | 800.16 | 760.96 | 861,974 |
| 2024-08-22 | 744.00 | 744.85 | 718.00 | 727.42 | 691.78 | 43,828 |
| 2024-08-21 | 735.00 | 735.00 | 710.00 | 730.00 | 694.23 | 4,184 |
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.