Pakistan Aluminium Beverage Cans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	39.510	39.600	39.200	39.200	36.519	68,000
2023-02-27	40.150	40.150	40.150	40.150	37.404	1,000
2023-02-24	40.000	40.500	40.000	40.200	37.451	27,500
2023-02-23	40.000	40.200	40.000	40.080	37.339	16,500
2023-02-22	40.500	40.990	40.010	40.500	37.730	38,000
2023-02-21	40.000	40.000	40.000	40.000	37.265	12,000
2023-02-20	40.390	40.400	40.000	40.000	37.265	23,000
2023-02-17	40.480	40.480	40.480	40.480	37.712	500
2023-02-16	41.890	41.890	39.900	39.900	37.171	20,000
2023-02-15	41.000	41.000	40.000	40.100	37.358	17,500
2023-02-14	41.000	41.000	40.500	40.750	37.963	31,000
2023-02-13	40.000	41.000	40.000	40.750	37.963	25,000
2023-02-10	41.000	41.500	40.000	40.880	38.084	37,000
2023-02-09	41.400	42.000	41.400	41.500	38.662	75,500
2023-02-08	39.990	41.890	39.990	41.030	38.224	199,000
2023-02-07	39.750	40.110	38.550	39.500	36.799	76,500
2023-02-06	40.400	40.650	39.500	39.560	36.855	55,500
2023-02-03	40.900	41.000	40.000	40.250	37.498	33,500
2023-02-02	40.200	42.000	40.200	40.840	38.047	97,000
2023-02-01	43.000	43.000	40.250	40.840	38.047	43,500
2023-01-31	38.000	40.580	38.000	40.550	37.777	401,000
2023-01-30	36.300	38.440	36.300	37.750	35.168	3,933,500
2023-01-27	37.000	37.000	35.510	36.300	33.818	24,000
2023-01-26	36.870	38.000	36.400	37.430	34.870	80,000
2023-01-25	35.990	36.000	35.750	35.990	33.529	138,000
2023-01-24	35.750	36.490	35.750	35.960	33.501	22,500
2023-01-23	36.500	36.500	36.000	36.000	33.538	5,500
2023-01-20	36.490	37.990	36.000	36.000	33.538	140,000
2023-01-19	38.000	38.000	37.000	37.120	34.582	68,500
2023-01-18	37.520	37.520	37.500	37.500	34.936	6,500
2023-01-17	39.000	39.000	38.000	38.100	35.495	20,500
2023-01-16	39.010	39.550	39.000	39.480	36.780	78,000
2023-01-13	39.510	39.510	39.480	39.500	36.799	22,000
2023-01-12	39.610	39.610	39.610	39.610	36.901	1,000
2023-01-11	40.000	40.000	40.000	40.000	37.265	500
2023-01-10	39.530	40.500	39.530	40.360	37.600	5,000
2023-01-09	40.500	40.500	39.520	39.540	36.836	21,000
2023-01-06	39.010	41.500	39.010	41.050	38.243	69,000
2023-01-05	39.500	39.970	39.500	39.500	36.799	13,000
2023-01-04	41.000	41.000	40.000	40.000	37.265	346,000
2023-01-03	41.400	41.400	40.020	40.790	38.001	286,000
2023-01-02	39.500	41.500	38.830	41.120	38.308	216,500
2022-12-30	38.490	39.480	38.400	38.830	36.175	101,000
2022-12-29	39.000	39.000	38.000	38.140	35.532	40,500
2022-12-28	39.000	39.500	38.500	38.950	36.286	719,000
2022-12-27	39.000	39.600	38.960	39.430	36.734	148,500
2022-12-26	38.610	39.600	38.600	39.550	36.845	156,000
2022-12-23	38.520	39.500	38.250	38.830	36.175	77,000
2022-12-22	37.770	39.350	37.770	39.010	36.342	198,500
2022-12-21	36.540	38.000	36.000	37.570	35.001	677,500
2022-12-20	39.000	39.000	36.530	36.540	34.041	221,000
2022-12-19	39.000	39.800	38.990	39.490	36.789	320,500
2022-12-16	39.010	39.170	38.000	38.950	36.286	194,000
2022-12-15	40.000	40.450	39.010	39.170	36.491	114,000
2022-12-14	40.500	40.500	40.010	40.010	37.274	28,500
2022-12-13	41.000	41.000	40.200	40.660	37.879	17,500
2022-12-12	41.000	41.020	40.500	40.560	37.786	30,500
2022-12-09	41.450	41.950	41.050	41.370	38.541	38,000
2022-12-08	41.800	42.000	41.100	41.420	38.587	118,500
2022-12-07	42.500	42.500	41.550	41.850	38.988	59,500

← NewerPage 16 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.