Pakistan Aluminium Beverage Cans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	54.490	55.000	50.060	51.720	48.183	3,102,819
2023-08-28	54.100	54.500	53.200	53.990	50.298	450,742
2023-08-25	54.480	54.480	53.080	53.770	50.093	822,967
2023-08-24	54.440	54.890	53.560	53.970	50.279	2,572,103
2023-08-23	55.800	55.800	53.760	54.440	50.717	430,074
2023-08-22	54.850	56.000	54.400	55.130	51.360	1,792,460
2023-08-21	53.640	55.500	52.500	54.410	50.689	5,752,943
2023-08-18	50.500	53.760	49.660	53.630	49.963	3,677,066
2023-08-17	49.990	50.500	49.300	50.010	46.590	893,855
2023-08-16	48.850	50.200	48.850	49.830	46.422	272,189
2023-08-15	50.020	50.700	48.110	49.280	45.910	511,277
2023-08-11	49.500	52.300	49.500	49.980	46.562	2,824,278
2023-08-10	48.500	50.730	48.490	49.540	46.152	3,539,650
2023-08-09	50.000	50.000	47.480	48.290	44.988	503,291
2023-08-08	51.500	53.450	49.520	49.550	46.162	1,497,374
2023-08-07	52.250	54.990	52.020	53.540	49.879	2,229,482
2023-08-04	48.600	52.280	48.600	52.110	48.546	634,575
2023-08-03	49.700	50.700	48.250	48.630	45.304	398,531
2023-08-02	51.300	51.400	49.610	49.910	46.497	221,509
2023-08-01	50.510	51.820	49.600	50.490	47.037	895,499
2023-07-31	47.850	50.080	46.260	49.900	46.488	1,335,561
2023-07-27	48.800	48.800	46.000	46.590	43.404	397,515
2023-07-26	47.750	50.000	47.750	48.500	45.183	147,834
2023-07-25	48.000	48.500	46.260	47.710	44.447	131,647
2023-07-24	46.690	48.000	46.690	47.500	44.252	90,602
2023-07-21	46.990	48.000	43.550	46.800	43.600	249,187
2023-07-20	47.890	47.930	46.320	46.660	43.469	92,736
2023-07-19	47.750	48.950	46.270	47.030	43.814	197,940
2023-07-18	49.740	49.740	48.400	48.460	45.146	27,814
2023-07-17	48.500	50.700	47.250	48.890	45.547	176,983
2023-07-14	49.330	49.490	47.610	49.050	45.696	32,395
2023-07-13	50.000	50.990	49.000	49.340	45.966	244,687
2023-07-12	50.500	50.500	49.260	50.100	46.674	190,765
2023-07-11	50.400	51.990	49.100	50.160	46.730	490,729
2023-07-10	50.000	51.550	47.120	50.430	46.981	281,462
2023-07-07	50.800	51.840	48.620	49.890	46.478	496,506
2023-07-06	49.500	50.650	49.250	50.470	47.019	320,245
2023-07-05	47.700	50.630	47.000	50.570	47.112	1,437,165
2023-07-04	47.690	47.900	47.000	47.100	43.879	55,299
2023-07-03	45.800	48.600	45.800	46.970	43.758	506,317
2023-06-27	45.570	46.000	45.000	45.220	42.128	30,388
2023-06-26	48.000	48.000	45.200	45.880	42.742	138,163
2023-06-23	46.800	46.820	44.790	45.040	41.960	68,974
2023-06-22	47.000	47.000	46.200	46.800	43.600	33,451
2023-06-21	47.400	48.000	46.300	47.280	44.047	50,458
2023-06-20	47.170	48.000	47.000	47.480	44.233	7,710
2023-06-19	48.950	48.950	47.600	48.000	44.718	66,047
2023-06-16	49.450	49.450	48.000	48.180	44.885	14,826
2023-06-15	49.000	49.000	48.010	48.480	45.165	40,841
2023-06-14	47.700	49.230	47.700	48.490	45.174	135,722
2023-06-13	48.450	48.950	47.990	48.420	45.109	512,119
2023-06-12	49.000	49.000	48.250	48.450	45.137	28,199
2023-06-09	49.450	49.450	48.350	48.430	45.118	43,926
2023-06-08	50.000	50.000	48.510	48.820	45.481	32,820
2023-06-07	50.250	50.250	49.200	49.490	46.106	111,548
2023-06-06	49.500	49.990	49.250	49.290	45.919	62,010
2023-06-05	49.500	49.930	49.250	49.470	46.087	56,923
2023-06-02	49.050	49.960	49.050	49.790	46.385	29,853
2023-06-01	49.530	50.000	49.230	49.960	46.543	49,252
2023-05-31	51.460	51.490	49.150	49.450	46.068	77,013

← NewerPage 14 of 21 · 1,240 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.