Pakistan Aluminium Beverage Cans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 78.990 | 79.490 | 77.510 | 79.000 | 79.000 | 370,166 |
| 2024-08-21 | 76.110 | 78.500 | 75.010 | 77.960 | 77.960 | 97,491 |
| 2024-08-20 | 75.500 | 77.000 | 75.500 | 76.560 | 76.560 | 99,668 |
| 2024-08-19 | 75.570 | 76.750 | 75.250 | 75.500 | 75.500 | 123,427 |
| 2024-08-16 | 77.500 | 77.950 | 75.500 | 75.960 | 75.960 | 93,725 |
| 2024-08-15 | 76.020 | 79.000 | 76.020 | 77.350 | 77.350 | 55,438 |
| 2024-08-13 | 77.000 | 77.900 | 77.000 | 77.040 | 77.040 | 35,231 |
| 2024-08-12 | 79.830 | 79.830 | 75.610 | 77.030 | 77.030 | 53,589 |
| 2024-08-09 | 75.400 | 76.490 | 75.110 | 75.440 | 75.440 | 16,559 |
| 2024-08-08 | 76.500 | 76.500 | 75.110 | 75.450 | 75.450 | 693,411 |
| 2024-08-07 | 77.900 | 77.900 | 75.000 | 75.600 | 75.600 | 182,376 |
| 2024-08-06 | 76.710 | 78.250 | 75.300 | 75.760 | 75.760 | 969,959 |
| 2024-08-05 | 78.000 | 78.590 | 76.510 | 76.710 | 76.710 | 64,127 |
| 2024-08-02 | 78.500 | 79.050 | 76.800 | 77.880 | 77.880 | 563,771 |
| 2024-08-01 | 76.500 | 80.250 | 76.200 | 78.970 | 78.970 | 1,010,469 |
| 2024-07-31 | 75.000 | 76.980 | 75.000 | 76.250 | 76.250 | 256,266 |
| 2024-07-30 | 75.300 | 76.400 | 75.000 | 76.190 | 76.190 | 194,190 |
| 2024-07-29 | 75.500 | 76.500 | 74.000 | 75.190 | 75.190 | 234,027 |
| 2024-07-26 | 75.500 | 75.500 | 74.000 | 74.430 | 74.430 | 97,572 |
| 2024-07-25 | 75.600 | 76.000 | 74.500 | 74.840 | 74.840 | 381,081 |
| 2024-07-24 | 76.100 | 76.790 | 75.560 | 75.690 | 75.690 | 38,648 |
| 2024-07-23 | 75.520 | 78.990 | 75.500 | 76.170 | 76.170 | 281,087 |
| 2024-07-22 | 75.000 | 77.000 | 75.000 | 76.350 | 76.350 | 1,210,607 |
| 2024-07-19 | 75.100 | 77.000 | 75.100 | 75.520 | 75.520 | 831,131 |
| 2024-07-18 | 75.000 | 76.450 | 74.500 | 75.940 | 75.940 | 1,015,114 |
| 2024-07-15 | 74.100 | 75.500 | 74.100 | 75.040 | 75.040 | 2,484,786 |
| 2024-07-12 | 75.360 | 75.500 | 71.000 | 73.020 | 73.020 | 1,004,728 |
| 2024-07-11 | 75.200 | 80.000 | 74.100 | 74.560 | 74.560 | 2,024,275 |
| 2024-07-10 | 75.520 | 76.500 | 75.050 | 75.990 | 75.990 | 1,029,315 |
| 2024-07-09 | 73.010 | 76.490 | 73.010 | 75.410 | 75.410 | 1,855,661 |
| 2024-07-08 | 72.250 | 73.000 | 72.000 | 72.520 | 72.520 | 103,507 |
| 2024-07-05 | 70.720 | 72.980 | 70.600 | 72.410 | 72.410 | 311,224 |
| 2024-07-04 | 72.300 | 72.300 | 71.000 | 71.210 | 71.210 | 213,234 |
| 2024-07-03 | 71.370 | 72.400 | 71.000 | 72.030 | 72.030 | 31,446 |
| 2024-07-02 | 70.950 | 71.400 | 70.600 | 71.020 | 71.020 | 146,702 |
| 2024-07-01 | 73.000 | 73.000 | 70.000 | 70.320 | 70.320 | 115,690 |
| 2024-06-28 | 70.670 | 75.000 | 70.000 | 73.850 | 73.850 | 122,410 |
| 2024-06-27 | 71.200 | 72.330 | 71.000 | 71.140 | 71.140 | 18,524 |
| 2024-06-26 | 70.900 | 72.500 | 70.400 | 72.370 | 72.370 | 429,022 |
| 2024-06-25 | 72.700 | 72.700 | 70.900 | 71.000 | 71.000 | 59,815 |
| 2024-06-24 | 73.400 | 73.400 | 71.350 | 71.670 | 71.670 | 30,419 |
| 2024-06-21 | 73.900 | 73.930 | 70.060 | 72.880 | 72.880 | 158,356 |
| 2024-06-20 | 72.110 | 74.500 | 72.100 | 72.490 | 72.490 | 146,076 |
| 2024-06-14 | 73.000 | 73.900 | 72.220 | 73.000 | 73.000 | 334,556 |
| 2024-06-13 | 70.890 | 73.710 | 70.000 | 73.170 | 73.170 | 745,124 |
| 2024-06-12 | 69.600 | 71.940 | 69.600 | 70.890 | 70.890 | 67,505 |
| 2024-06-11 | 70.030 | 71.000 | 69.850 | 70.250 | 70.250 | 19,229 |
| 2024-06-10 | 71.030 | 71.040 | 69.550 | 69.840 | 69.840 | 62,119 |
| 2024-06-07 | 71.770 | 72.300 | 70.100 | 71.820 | 71.820 | 83,486 |
| 2024-06-06 | 72.500 | 72.790 | 71.900 | 72.150 | 72.150 | 182,859 |
| 2024-06-05 | 73.880 | 73.880 | 72.500 | 72.910 | 72.910 | 402,159 |
| 2024-06-04 | 73.800 | 75.550 | 73.250 | 73.580 | 73.580 | 2,329,201 |
| 2024-06-03 | 72.150 | 73.800 | 71.190 | 73.530 | 73.530 | 983,262 |
| 2024-05-31 | 69.060 | 71.750 | 69.060 | 71.190 | 71.190 | 789,832 |
| 2024-05-30 | 69.130 | 70.000 | 67.900 | 69.550 | 69.550 | 977,339 |
| 2024-05-29 | 69.990 | 70.190 | 68.600 | 69.120 | 69.120 | 554,706 |
| 2024-05-27 | 70.000 | 70.500 | 68.760 | 70.040 | 70.040 | 356,442 |
| 2024-05-24 | 66.820 | 71.000 | 66.820 | 69.930 | 69.930 | 832,255 |
| 2024-05-23 | 64.500 | 68.670 | 64.250 | 66.820 | 66.820 | 912,385 |
| 2024-05-22 | 67.400 | 67.970 | 63.510 | 64.480 | 64.480 | 780,906 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-11 | 3.5000 PKR |
| 2022-05-13 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.