Pakistan Aluminium Beverage Cans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	41.500	41.550	41.500	41.550	38.709	12,500
2022-12-05	43.500	43.500	41.700	41.820	38.960	97,500
2022-12-02	43.000	44.400	42.800	43.800	40.805	85,000
2022-12-01	44.150	44.150	43.400	43.450	40.479	72,000
2022-11-30	43.750	44.400	43.000	44.140	41.121	257,500
2022-11-29	45.470	45.470	43.510	43.750	40.758	27,500
2022-11-28	43.530	44.750	43.510	43.620	40.637	44,000
2022-11-25	46.000	46.800	44.500	44.950	41.876	34,500
2022-11-24	45.000	46.640	44.500	45.770	42.640	232,500
2022-11-23	43.250	45.500	43.050	45.030	41.951	477,500
2022-11-22	43.200	44.000	43.100	43.460	40.488	77,000
2022-11-21	43.560	43.560	43.230	43.250	40.292	55,500
2022-11-18	44.000	44.000	43.560	43.560	40.581	74,000
2022-11-17	44.700	44.700	44.100	44.170	41.149	73,500
2022-11-16	44.490	45.000	44.360	44.510	41.466	67,000
2022-11-15	44.800	44.900	44.240	44.490	41.448	119,000
2022-11-14	45.980	45.980	44.600	44.750	41.690	126,000
2022-11-11	45.990	45.990	45.120	45.480	42.370	203,500
2022-11-10	46.950	46.950	45.760	45.920	42.780	129,000
2022-11-08	46.000	47.400	45.990	46.390	43.218	546,000
2022-11-07	46.000	46.490	46.000	46.020	42.873	90,000
2022-11-04	45.330	46.390	45.330	45.650	42.528	383,000
2022-11-03	45.000	47.070	45.000	46.030	42.882	808,500
2022-11-02	45.880	46.000	45.250	45.250	42.156	215,000
2022-11-01	45.700	46.320	45.560	45.710	42.584	687,500
2022-10-31	44.700	45.500	44.650	45.320	42.221	95,000
2022-10-28	45.000	45.980	44.500	44.800	41.736	311,500
2022-10-27	45.740	45.800	45.050	45.300	42.202	694,500
2022-10-26	45.000	46.100	45.000	45.380	42.277	1,121,000
2022-10-25	46.500	46.900	45.900	46.000	42.854	350,000
2022-10-24	45.990	47.100	45.750	46.320	43.152	3,163,500
2022-10-21	45.900	46.380	45.250	45.380	42.277	456,500
2022-10-20	46.860	47.370	44.150	45.580	42.463	5,450,500
2022-10-19	42.510	45.680	42.500	45.680	42.556	1,886,500
2022-10-18	42.520	42.530	42.500	42.500	39.594	29,500
2022-10-17	42.850	43.300	42.100	42.500	39.594	74,000
2022-10-14	43.100	43.230	42.510	42.550	39.640	16,500
2022-10-13	43.000	43.000	42.700	42.810	39.882	214,000
2022-10-12	43.000	43.500	42.750	42.950	40.013	200,500
2022-10-11	43.010	43.500	42.800	42.850	39.920	98,000
2022-10-10	43.100	43.330	42.800	43.080	40.134	40,000
2022-10-07	43.210	43.500	43.050	43.240	40.283	47,000
2022-10-06	43.150	44.000	43.000	43.740	40.749	529,500
2022-10-05	43.450	43.940	42.980	43.560	40.581	607,000
2022-10-04	43.650	44.350	42.500	43.180	40.227	1,903,000
2022-10-03	43.990	45.000	43.000	43.260	40.302	1,481,000
2022-09-30	45.000	45.900	43.000	44.160	41.140	3,653,500
2022-09-29	43.800	45.480	43.800	44.840	41.774	739,000
2022-09-28	43.100	44.040	43.000	43.520	40.544	156,000
2022-09-27	43.520	43.930	42.200	43.060	40.115	574,000
2022-09-26	42.490	43.200	42.490	43.030	40.087	223,500
2022-09-23	42.030	43.000	42.000	42.000	39.128	180,000
2022-09-22	41.350	42.790	40.500	42.030	39.156	297,500
2022-09-21	41.000	41.660	40.990	41.360	38.532	43,500
2022-09-20	41.950	41.950	41.210	41.260	38.438	147,500
2022-09-19	42.000	42.330	41.500	41.650	38.802	115,500
2022-09-16	42.800	43.000	42.090	42.240	39.351	159,000
2022-09-15	43.990	44.440	42.500	42.810	39.882	373,500
2022-09-14	45.000	45.000	43.260	43.670	40.684	240,500
2022-09-13	45.400	45.890	44.500	45.100	42.016	214,000

← NewerPage 17 of 21 · 1,241 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.