Pakistan Aluminium Beverage Cans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	51.000	51.850	50.490	51.060	47.568	122,437
2023-05-29	51.510	51.510	50.400	50.520	47.065	390,657
2023-05-26	51.760	52.500	51.000	51.140	47.643	548,659
2023-05-25	51.510	52.400	51.500	52.240	48.668	90,739
2023-05-24	52.000	52.500	51.500	51.830	48.286	53,357
2023-05-23	52.500	52.700	51.250	51.440	47.922	130,057
2023-05-22	53.950	53.990	52.500	52.810	49.199	1,473,439
2023-05-19	54.100	56.400	53.200	53.700	50.028	774,075
2023-05-18	51.250	54.000	51.250	53.620	49.953	522,456
2023-05-17	51.000	52.700	51.000	52.270	48.696	542,926
2023-05-16	50.900	51.000	50.400	50.770	47.298	357,231
2023-05-15	50.900	50.900	50.000	50.490	47.037	77,057
2023-05-12	50.400	51.890	50.250	50.540	47.084	1,184,884
2023-05-11	50.000	50.500	49.700	50.000	46.581	373,758
2023-05-10	49.500	50.240	49.500	49.670	46.273	525,668
2023-05-09	49.500	50.850	49.400	49.660	46.264	197,575
2023-05-08	49.500	49.980	49.500	49.550	46.162	71,121
2023-05-05	49.900	50.000	49.500	49.510	46.124	55,000
2023-05-04	49.490	50.520	49.490	50.110	46.683	309,000
2023-05-03	49.850	49.850	48.400	49.520	46.134	166,500
2023-05-02	50.700	52.750	49.500	49.670	46.273	112,500
2023-04-28	50.000	51.750	48.050	50.690	47.224	671,500
2023-04-27	50.900	51.250	49.770	50.170	46.739	377,500
2023-04-26	52.000	52.000	50.330	50.480	47.028	125,000
2023-04-20	49.000	51.800	49.000	51.550	48.025	2,131,500
2023-04-19	49.260	50.850	49.200	49.290	45.919	176,500
2023-04-18	49.800	51.350	48.710	49.920	46.506	1,372,500
2023-04-17	46.000	49.450	46.000	49.450	46.068	5,051,000
2023-04-13	44.900	46.750	44.500	46.000	42.854	1,193,000
2023-04-12	41.510	44.000	41.510	43.990	40.982	692,000
2023-04-11	42.500	42.750	41.500	41.690	38.839	31,000
2023-04-10	40.000	42.340	40.000	42.030	39.156	648,000
2023-04-07	41.490	41.500	40.500	40.500	37.730	24,000
2023-04-06	40.750	41.500	40.700	41.050	38.243	72,000
2023-04-05	38.600	40.940	38.600	40.660	37.879	998,000
2023-04-04	38.100	39.480	38.010	38.550	35.914	105,000
2023-04-03	37.750	38.510	37.700	38.410	35.783	507,000
2023-03-31	38.250	38.250	37.600	38.010	35.411	53,500
2023-03-30	37.250	38.400	37.250	38.000	35.401	1,809,500
2023-03-29	40.000	40.850	36.980	37.820	35.234	7,638,000
2023-03-28	39.500	40.000	39.000	39.790	37.069	82,000
2023-03-27	40.000	40.000	39.500	39.540	36.836	20,000
2023-03-24	39.600	39.950	39.600	39.900	37.171	4,500
2023-03-22	40.500	41.000	39.700	39.980	37.246	119,000
2023-03-21	39.500	40.900	39.500	40.350	37.591	1,227,500
2023-03-20	39.600	39.600	39.500	39.500	36.799	16,500
2023-03-17	39.480	40.000	39.480	40.000	37.265	44,500
2023-03-16	39.100	40.000	39.000	39.170	36.491	43,500
2023-03-15	39.500	40.000	39.500	40.000	37.265	53,000
2023-03-14	40.000	40.000	39.500	39.500	36.799	112,000
2023-03-13	40.000	40.350	39.950	40.000	37.265	33,500
2023-03-10	39.500	40.500	39.500	40.000	37.265	189,000
2023-03-09	38.740	39.800	38.350	39.720	37.004	70,000
2023-03-08	38.020	39.000	38.020	38.770	36.119	10,500
2023-03-07	38.210	38.980	38.210	38.980	36.314	3,000
2023-03-06	38.000	39.000	38.000	38.730	36.081	70,000
2023-03-03	38.490	38.490	37.000	38.010	35.411	152,500
2023-03-02	38.500	39.000	37.500	38.060	35.457	428,500
2023-03-01	39.200	39.200	38.900	39.000	36.333	48,000
2023-02-28	39.510	39.600	39.200	39.200	36.519	68,000

← NewerPage 15 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.