Pakistan Aluminium Beverage Cans Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	62.020	66.960	61.700	65.310	65.310	4,471,725
2023-11-23	60.490	63.000	59.850	62.290	62.290	1,168,988
2023-11-22	60.900	61.150	59.950	60.180	60.180	498,374
2023-11-21	60.880	61.750	60.000	60.150	60.150	351,594
2023-11-20	58.500	61.790	57.700	60.190	60.190	1,305,471
2023-11-17	59.000	59.010	57.700	58.050	58.050	505,677
2023-11-16	58.890	59.800	58.500	58.560	58.560	560,013
2023-11-15	60.000	60.500	58.320	58.570	58.570	422,306
2023-11-14	59.990	60.100	58.210	59.920	59.920	340,452
2023-11-13	61.000	61.300	59.010	59.730	59.730	543,846
2023-11-10	62.000	62.150	60.110	60.410	60.410	1,105,516
2023-11-08	62.490	62.500	61.050	61.420	61.420	425,889
2023-11-07	62.980	63.440	61.300	61.390	61.390	582,221
2023-11-06	61.800	63.150	60.170	62.530	62.530	1,102,881
2023-11-03	58.000	62.290	57.200	61.830	61.830	3,091,893
2023-11-02	58.150	59.490	57.000	57.940	57.940	834,344
2023-11-01	58.620	59.600	58.010	58.890	58.890	633,683
2023-10-31	59.600	59.600	58.500	58.880	58.880	238,209
2023-10-30	60.370	61.000	58.520	59.230	59.230	404,632
2023-10-27	58.060	61.250	56.700	60.160	60.160	1,834,333
2023-10-26	58.270	58.400	56.750	57.440	57.440	575,654
2023-10-25	54.190	58.190	54.190	57.920	57.920	2,839,534
2023-10-24	53.900	54.800	53.460	54.130	54.130	1,144,488
2023-10-23	55.000	55.050	53.030	53.840	53.840	706,747
2023-10-20	50.700	54.090	50.700	54.090	54.090	1,487,961
2023-10-19	49.400	50.950	49.400	50.320	50.320	86,963
2023-10-18	50.000	51.000	49.500	49.720	49.720	269,882
2023-10-17	50.250	50.670	50.000	50.100	50.100	195,378
2023-10-16	49.990	50.880	49.620	50.240	50.240	624,038
2023-10-13	48.750	50.990	48.750	49.550	49.550	2,479,787
2023-10-12	48.520	49.800	48.520	48.990	48.990	320,801
2023-10-11	50.500	50.600	48.800	49.010	49.010	1,026,327
2023-10-10	50.500	51.500	49.310	50.060	50.060	241,525
2023-10-09	50.700	50.950	50.010	50.200	50.200	13,070
2023-10-06	51.490	51.490	50.500	50.600	50.600	53,076
2023-10-05	50.700	51.350	50.150	50.880	50.880	68,661
2023-10-04	50.750	51.150	50.510	50.770	50.770	34,198
2023-10-03	50.650	51.100	50.000	50.780	50.780	123,275
2023-10-02	50.490	50.990	49.620	49.850	49.850	58,861
2023-09-28	48.500	50.450	48.500	49.500	49.500	240,275
2023-09-27	48.020	48.870	47.900	48.370	48.370	34,340
2023-09-26	47.800	48.850	47.600	48.040	48.040	77,487
2023-09-25	48.530	48.990	47.400	47.520	47.520	75,000
2023-09-22	48.000	48.270	47.510	48.210	48.210	48,165
2023-09-21	47.600	48.500	47.500	48.040	48.040	147,238
2023-09-20	48.250	48.250	47.300	47.990	47.990	115,659
2023-09-19	47.970	48.450	47.400	47.580	47.580	130,669
2023-09-18	47.010	48.490	47.010	47.270	47.270	137,756
2023-09-15	48.450	49.000	47.030	47.260	47.260	408,994
2023-09-14	47.600	48.390	46.800	47.820	47.820	85,829
2023-09-13	48.000	48.400	46.380	46.680	46.680	95,224
2023-09-12	48.110	48.800	47.020	47.980	47.980	120,990
2023-09-11	48.000	49.000	47.600	48.370	48.370	1,493,504
2023-09-08	51.390	52.000	50.520	51.180	47.680	325,643
2023-09-07	52.440	52.500	50.500	50.970	47.484	199,536
2023-09-06	52.000	52.500	51.110	52.440	48.854	56,779
2023-09-05	52.550	53.000	51.060	51.650	48.118	151,750
2023-09-04	50.390	52.000	50.300	51.980	48.425	277,274
2023-09-01	49.790	50.200	49.000	49.830	46.422	152,694
2023-08-31	50.400	51.000	48.000	49.090	45.733	175,223

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.