Pakistan Aluminium Beverage Cans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	44.260	45.500	43.750	45.020	41.941	290,000
2022-09-09	43.510	45.740	43.500	44.260	41.233	616,000
2022-09-08	40.270	43.290	40.210	43.290	40.330	1,330,500
2022-09-07	40.010	41.000	40.010	40.270	37.516	118,500
2022-09-06	40.090	41.100	39.500	40.060	37.321	163,500
2022-09-05	40.500	41.250	40.250	40.560	37.786	277,500
2022-09-02	41.640	43.850	40.700	40.970	38.168	164,000
2022-09-01	41.410	41.990	40.000	41.180	38.364	621,500
2022-08-31	39.110	42.000	39.110	41.160	38.345	2,534,500
2022-08-30	40.000	40.000	37.020	39.110	36.435	1,382,000
2022-08-29	36.500	39.770	36.110	38.780	36.128	316,000
2022-08-26	37.020	37.500	36.510	37.060	34.526	94,000
2022-08-25	37.260	37.900	37.000	37.010	34.479	261,500
2022-08-24	37.250	37.300	36.990	37.120	34.582	143,000
2022-08-23	36.000	37.480	36.000	37.120	34.582	303,000
2022-08-22	32.440	35.180	32.440	35.180	32.774	480,000
2022-08-19	31.180	32.980	31.000	32.730	30.492	219,500
2022-08-18	31.500	31.500	31.000	31.450	29.299	15,500
2022-08-17	31.660	31.700	31.510	31.580	29.420	7,500
2022-08-16	32.500	32.500	32.000	32.000	29.812	17,000
2022-08-15	31.500	32.900	31.210	32.330	30.119	79,500
2022-08-12	30.650	31.140	30.500	30.990	28.871	24,500
2022-08-11	31.000	31.000	30.530	30.560	28.470	12,000
2022-08-10	31.420	31.420	31.000	31.030	28.908	20,500
2022-08-05	31.400	31.850	31.100	31.300	29.160	10,000
2022-08-04	31.800	31.800	31.410	31.510	29.355	5,500
2022-08-03	30.250	31.890	30.250	31.750	29.579	220,000
2022-08-02	30.000	30.490	30.000	30.010	27.958	35,500
2022-08-01	30.010	30.500	30.010	30.500	28.414	1,000
2022-07-29	31.200	31.200	30.500	30.500	28.414	3,500
2022-07-28	30.020	30.900	30.010	30.200	28.135	33,000
2022-07-27	30.600	30.650	30.000	30.000	27.948	7,500
2022-07-26	30.510	31.000	30.510	30.600	28.507	2,500
2022-07-25	30.000	31.000	30.000	30.400	28.321	3,500
2022-07-22	29.550	31.000	29.500	30.730	28.629	21,000
2022-07-21	30.800	30.800	30.000	30.000	27.948	29,000
2022-07-20	31.300	31.300	30.800	30.800	28.694	15,500
2022-07-19	31.700	31.840	31.500	31.740	29.569	11,000
2022-07-18	32.500	32.500	31.720	31.840	29.663	22,500
2022-07-15	31.750	33.000	31.680	32.780	30.538	110,000
2022-07-14	32.490	32.490	31.600	32.250	30.045	33,000
2022-07-13	31.940	32.000	31.530	32.000	29.812	18,500
2022-07-07	31.500	32.000	31.500	31.790	29.616	403,500
2022-07-06	31.570	32.240	31.500	32.010	29.821	15,500
2022-07-05	31.100	31.850	31.100	31.750	29.579	7,500
2022-07-04	31.010	31.800	31.010	31.790	29.616	4,500
2022-07-01	32.490	32.490	31.250	31.800	29.625	57,500
2022-06-30	32.510	32.750	31.050	31.530	29.374	130,500
2022-06-29	32.980	32.990	32.510	32.510	30.287	13,000
2022-06-28	32.660	32.860	32.600	32.860	30.613	10,500
2022-06-27	33.000	33.200	32.700	33.050	30.790	153,500
2022-06-24	33.860	33.990	31.500	33.180	30.911	334,000
2022-06-23	32.500	34.000	32.500	33.870	31.554	173,500
2022-06-22	32.560	33.340	32.560	33.020	30.762	25,000
2022-06-21	32.010	33.400	32.010	33.000	30.743	172,000
2022-06-20	32.510	33.000	32.490	32.560	30.333	38,500
2022-06-17	31.490	33.000	31.200	32.650	30.417	439,500
2022-06-16	30.760	31.480	30.750	31.480	29.327	166,000
2022-06-15	30.520	31.440	30.520	31.000	28.880	30,500
2022-06-14	30.550	31.440	29.580	31.440	29.290	96,000

← NewerPage 18 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.