Pakistan Aluminium Beverage Cans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 64.000 | 65.300 | 64.000 | 64.430 | 64.430 | 179,000 |
| 2024-02-19 | 62.900 | 65.100 | 62.050 | 64.240 | 64.240 | 270,490 |
| 2024-02-16 | 64.970 | 64.970 | 62.000 | 62.480 | 62.480 | 299,343 |
| 2024-02-15 | 67.900 | 68.500 | 64.000 | 64.940 | 64.940 | 357,450 |
| 2024-02-14 | 66.500 | 69.000 | 66.300 | 67.510 | 67.510 | 821,044 |
| 2024-02-13 | 61.000 | 65.630 | 59.510 | 65.630 | 65.630 | 507,526 |
| 2024-02-12 | 65.010 | 65.350 | 60.300 | 61.050 | 61.050 | 1,737,987 |
| 2024-02-09 | 67.690 | 67.690 | 64.980 | 65.190 | 65.190 | 551,398 |
| 2024-02-07 | 68.400 | 68.500 | 67.000 | 67.850 | 67.850 | 309,685 |
| 2024-02-06 | 68.490 | 68.600 | 67.650 | 67.980 | 67.980 | 360,730 |
| 2024-02-02 | 68.900 | 69.250 | 67.110 | 67.570 | 67.570 | 310,133 |
| 2024-02-01 | 70.000 | 70.060 | 68.010 | 68.740 | 68.740 | 195,193 |
| 2024-01-31 | 70.500 | 71.280 | 69.500 | 69.790 | 69.790 | 365,626 |
| 2024-01-30 | 70.790 | 71.800 | 69.310 | 69.850 | 69.850 | 980,616 |
| 2024-01-29 | 71.500 | 71.500 | 69.010 | 69.550 | 69.550 | 230,875 |
| 2024-01-26 | 72.610 | 73.390 | 70.670 | 70.960 | 70.960 | 229,100 |
| 2024-01-25 | 73.000 | 74.640 | 71.500 | 72.820 | 72.820 | 727,418 |
| 2024-01-24 | 71.810 | 73.750 | 71.500 | 72.500 | 72.500 | 1,087,199 |
| 2024-01-23 | 72.010 | 72.500 | 71.000 | 71.500 | 71.500 | 191,054 |
| 2024-01-22 | 71.250 | 71.990 | 69.010 | 71.030 | 71.030 | 986,603 |
| 2024-01-19 | 73.940 | 74.490 | 71.310 | 71.580 | 71.580 | 379,908 |
| 2024-01-18 | 75.360 | 75.360 | 72.000 | 72.260 | 72.260 | 363,731 |
| 2024-01-17 | 76.890 | 76.890 | 74.530 | 75.360 | 75.360 | 325,886 |
| 2024-01-16 | 77.800 | 79.000 | 75.000 | 76.300 | 76.300 | 1,926,661 |
| 2024-01-15 | 77.000 | 79.000 | 76.330 | 77.690 | 77.690 | 1,176,890 |
| 2024-01-12 | 78.750 | 79.980 | 74.500 | 76.580 | 76.580 | 1,615,883 |
| 2024-01-11 | 74.000 | 79.230 | 73.600 | 78.680 | 78.680 | 1,828,697 |
| 2024-01-10 | 73.990 | 75.500 | 73.000 | 73.700 | 73.700 | 547,774 |
| 2024-01-09 | 72.720 | 74.200 | 71.900 | 73.030 | 73.030 | 513,397 |
| 2024-01-08 | 72.790 | 73.800 | 72.150 | 72.490 | 72.490 | 327,258 |
| 2024-01-05 | 72.800 | 72.800 | 71.000 | 72.440 | 72.440 | 648,731 |
| 2024-01-04 | 73.000 | 73.780 | 71.000 | 71.210 | 71.210 | 152,279 |
| 2024-01-03 | 74.480 | 75.000 | 72.300 | 72.720 | 72.720 | 289,660 |
| 2024-01-02 | 76.990 | 76.990 | 72.870 | 73.270 | 73.270 | 359,908 |
| 2024-01-01 | 76.350 | 78.440 | 74.300 | 75.680 | 75.680 | 687,669 |
| 2023-12-29 | 74.500 | 76.600 | 73.800 | 75.570 | 75.570 | 997,685 |
| 2023-12-28 | 69.900 | 74.800 | 69.900 | 74.160 | 74.160 | 989,601 |
| 2023-12-27 | 68.900 | 70.480 | 67.250 | 69.580 | 69.580 | 483,322 |
| 2023-12-26 | 72.260 | 72.260 | 66.660 | 67.440 | 67.440 | 327,671 |
| 2023-12-22 | 70.020 | 73.690 | 70.000 | 71.900 | 71.900 | 1,022,755 |
| 2023-12-21 | 67.900 | 70.200 | 65.050 | 69.590 | 69.590 | 885,802 |
| 2023-12-20 | 66.500 | 67.980 | 64.000 | 66.840 | 66.840 | 644,666 |
| 2023-12-19 | 70.500 | 71.810 | 65.860 | 66.580 | 66.580 | 749,130 |
| 2023-12-18 | 71.700 | 72.500 | 70.120 | 71.200 | 71.200 | 805,843 |
| 2023-12-15 | 70.400 | 72.980 | 68.160 | 71.470 | 71.470 | 1,856,968 |
| 2023-12-14 | 71.000 | 72.150 | 68.640 | 69.590 | 69.590 | 636,535 |
| 2023-12-13 | 74.320 | 75.000 | 69.500 | 70.820 | 70.820 | 642,028 |
| 2023-12-12 | 73.020 | 75.400 | 73.020 | 74.150 | 74.150 | 1,456,846 |
| 2023-12-11 | 75.120 | 78.000 | 74.500 | 74.600 | 74.600 | 805,613 |
| 2023-12-08 | 79.200 | 79.900 | 76.600 | 77.490 | 77.490 | 602,274 |
| 2023-12-07 | 81.000 | 82.000 | 78.000 | 78.840 | 78.840 | 935,426 |
| 2023-12-06 | 77.500 | 82.350 | 77.000 | 79.120 | 79.120 | 2,080,409 |
| 2023-12-05 | 76.000 | 80.000 | 76.000 | 76.640 | 76.640 | 3,389,897 |
| 2023-12-04 | 72.510 | 76.500 | 72.280 | 75.630 | 75.630 | 3,294,313 |
| 2023-12-01 | 73.900 | 74.990 | 70.500 | 72.280 | 72.280 | 1,012,888 |
| 2023-11-30 | 73.980 | 75.520 | 70.310 | 72.470 | 72.470 | 842,418 |
| 2023-11-29 | 72.430 | 74.600 | 72.000 | 73.660 | 73.660 | 784,057 |
| 2023-11-28 | 73.000 | 75.470 | 70.700 | 72.430 | 72.430 | 3,462,261 |
| 2023-11-27 | 66.000 | 70.210 | 66.000 | 70.210 | 70.210 | 2,739,108 |
| 2023-11-24 | 62.020 | 66.960 | 61.700 | 65.310 | 65.310 | 4,471,725 |
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.