Pakistan Aluminium Beverage Cans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 68.000 | 68.000 | 67.010 | 67.200 | 67.200 | 58,853 |
| 2024-05-20 | 68.510 | 69.200 | 67.000 | 67.410 | 67.410 | 138,610 |
| 2024-05-17 | 66.500 | 69.500 | 66.500 | 68.520 | 68.520 | 482,659 |
| 2024-05-16 | 68.960 | 68.960 | 67.510 | 68.070 | 68.070 | 80,704 |
| 2024-05-15 | 69.400 | 70.000 | 68.070 | 68.700 | 68.700 | 197,738 |
| 2024-05-14 | 71.500 | 72.240 | 68.250 | 68.630 | 68.630 | 769,535 |
| 2024-05-13 | 65.990 | 70.140 | 64.950 | 70.140 | 70.140 | 1,411,403 |
| 2024-05-10 | 64.050 | 66.130 | 64.050 | 65.250 | 65.250 | 148,040 |
| 2024-05-09 | 65.060 | 65.810 | 64.030 | 64.810 | 64.810 | 144,545 |
| 2024-05-08 | 65.940 | 65.940 | 64.010 | 64.270 | 64.270 | 139,181 |
| 2024-05-07 | 65.000 | 66.000 | 64.900 | 65.390 | 65.390 | 328,562 |
| 2024-05-06 | 65.000 | 66.350 | 64.600 | 64.820 | 64.820 | 263,375 |
| 2024-05-03 | 64.120 | 66.120 | 64.120 | 65.170 | 65.170 | 199,684 |
| 2024-05-02 | 66.250 | 67.250 | 63.600 | 63.790 | 63.790 | 451,347 |
| 2024-04-30 | 69.900 | 70.700 | 65.000 | 65.980 | 65.980 | 1,353,934 |
| 2024-04-29 | 70.500 | 71.660 | 69.500 | 70.170 | 70.170 | 284,824 |
| 2024-04-26 | 70.500 | 70.800 | 69.610 | 70.520 | 70.520 | 134,343 |
| 2024-04-25 | 72.500 | 73.480 | 70.000 | 70.450 | 70.450 | 311,837 |
| 2024-04-24 | 71.600 | 73.000 | 71.310 | 72.410 | 72.410 | 802,329 |
| 2024-04-23 | 68.360 | 71.990 | 67.880 | 70.540 | 70.540 | 852,627 |
| 2024-04-22 | 69.490 | 69.500 | 68.000 | 68.350 | 68.350 | 850,260 |
| 2024-04-19 | 69.510 | 69.980 | 69.000 | 69.090 | 69.090 | 116,889 |
| 2024-04-18 | 69.990 | 70.100 | 69.350 | 69.490 | 69.490 | 216,332 |
| 2024-04-17 | 70.210 | 70.550 | 69.420 | 69.520 | 69.520 | 300,779 |
| 2024-04-16 | 71.500 | 71.500 | 70.000 | 70.280 | 70.280 | 227,120 |
| 2024-04-15 | 71.000 | 71.900 | 70.500 | 71.300 | 71.300 | 111,156 |
| 2024-04-09 | 72.980 | 73.000 | 71.350 | 71.980 | 71.980 | 192,212 |
| 2024-04-08 | 73.000 | 73.850 | 71.500 | 72.680 | 72.680 | 351,137 |
| 2024-04-04 | 73.200 | 74.000 | 72.100 | 72.690 | 72.690 | 2,217,203 |
| 2024-04-03 | 75.990 | 76.250 | 73.500 | 74.400 | 74.400 | 199,030 |
| 2024-04-02 | 73.510 | 76.000 | 72.500 | 75.250 | 75.250 | 5,438,538 |
| 2024-04-01 | 71.100 | 73.790 | 70.350 | 72.830 | 72.830 | 717,108 |
| 2024-03-29 | 70.000 | 71.690 | 69.000 | 71.160 | 71.160 | 2,102,779 |
| 2024-03-28 | 74.190 | 74.190 | 70.100 | 72.970 | 72.970 | 1,231,832 |
| 2024-03-27 | 73.350 | 73.940 | 72.900 | 73.080 | 73.080 | 462,388 |
| 2024-03-26 | 73.240 | 74.500 | 72.600 | 73.400 | 73.400 | 350,763 |
| 2024-03-25 | 72.500 | 74.000 | 72.000 | 72.570 | 72.570 | 120,995 |
| 2024-03-22 | 72.500 | 73.500 | 71.600 | 72.880 | 72.880 | 1,360,962 |
| 2024-03-21 | 72.300 | 72.990 | 71.800 | 72.610 | 72.610 | 315,298 |
| 2024-03-20 | 71.490 | 72.240 | 71.110 | 71.970 | 71.970 | 835,448 |
| 2024-03-19 | 70.990 | 72.500 | 69.810 | 70.610 | 70.610 | 1,215,737 |
| 2024-03-18 | 71.500 | 71.950 | 70.450 | 71.170 | 71.170 | 137,007 |
| 2024-03-15 | 72.250 | 72.490 | 71.000 | 71.210 | 71.210 | 131,017 |
| 2024-03-14 | 70.000 | 72.500 | 70.000 | 72.040 | 72.040 | 1,087,083 |
| 2024-03-13 | 71.000 | 71.400 | 69.010 | 69.470 | 69.470 | 331,301 |
| 2024-03-12 | 72.100 | 72.100 | 70.010 | 70.370 | 70.370 | 281,876 |
| 2024-03-11 | 74.400 | 74.400 | 71.500 | 72.090 | 72.090 | 995,246 |
| 2024-03-08 | 71.200 | 74.980 | 71.200 | 73.680 | 73.680 | 1,194,923 |
| 2024-03-07 | 70.990 | 72.750 | 70.600 | 71.610 | 71.610 | 210,155 |
| 2024-03-06 | 69.500 | 71.690 | 69.500 | 70.580 | 70.580 | 303,276 |
| 2024-03-05 | 70.000 | 70.550 | 67.500 | 69.150 | 69.150 | 320,389 |
| 2024-03-04 | 70.000 | 71.490 | 69.000 | 70.000 | 70.000 | 159,342 |
| 2024-03-01 | 69.890 | 69.890 | 68.800 | 69.000 | 69.000 | 114,094 |
| 2024-02-29 | 70.500 | 72.000 | 69.130 | 69.630 | 69.630 | 132,492 |
| 2024-02-28 | 71.000 | 71.000 | 69.750 | 70.010 | 70.010 | 179,880 |
| 2024-02-27 | 71.800 | 71.800 | 70.000 | 70.680 | 70.680 | 83,154 |
| 2024-02-26 | 73.170 | 73.170 | 70.900 | 71.870 | 71.870 | 159,395 |
| 2024-02-23 | 70.000 | 73.500 | 69.200 | 72.450 | 72.450 | 902,868 |
| 2024-02-22 | 68.660 | 70.500 | 68.660 | 70.140 | 70.140 | 285,583 |
| 2024-02-21 | 66.010 | 69.260 | 65.750 | 68.660 | 68.660 | 707,003 |
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.