Pakistan Aluminium Beverage Cans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	30.900	31.400	30.800	30.800	28.694	15,000
2022-06-10	31.400	31.400	31.400	31.400	29.253	10,000
2022-06-08	31.000	31.490	31.000	31.490	29.337	12,500
2022-06-07	31.520	31.720	31.490	31.500	29.346	18,500
2022-06-06	30.600	31.500	30.510	31.470	29.318	33,500
2022-06-03	31.000	31.590	30.550	31.150	29.020	42,500
2022-06-02	31.000	31.680	31.000	31.600	29.439	48,000
2022-06-01	31.100	31.690	31.100	31.420	29.271	34,500
2022-05-31	31.500	31.500	31.010	31.480	29.327	18,000
2022-05-30	31.000	31.700	30.600	31.500	29.346	330,000
2022-05-27	31.500	32.000	31.500	31.500	29.346	108,500
2022-05-26	30.500	31.000	30.500	31.000	28.880	145,500
2022-05-25	30.500	31.000	30.500	31.000	28.880	3,562,000
2022-05-24	30.300	31.000	30.260	30.690	28.591	187,500
2022-05-23	30.500	30.970	30.150	30.660	28.563	111,000
2022-05-20	30.500	31.100	30.500	30.990	28.871	97,500
2022-05-19	30.890	30.890	30.080	30.390	28.312	52,000
2022-05-18	30.300	30.750	30.200	30.530	28.442	6,500
2022-05-17	30.700	31.000	30.000	30.700	28.601	58,500
2022-05-16	29.820	30.950	29.500	30.020	27.967	69,500
2022-05-13	30.600	31.000	29.500	30.340	28.265	67,500
2022-05-12	30.760	31.680	30.750	31.600	28.042	55,500
2022-05-11	31.990	31.990	30.700	31.140	27.633	229,500
2022-05-10	31.000	31.490	30.700	31.360	27.829	5,295,500
2022-05-09	31.500	32.000	30.600	30.970	27.483	1,120,500
2022-05-06	32.000	32.190	31.850	31.900	28.308	119,000
2022-04-28	31.990	32.510	31.500	32.490	28.831	3,049,000
2022-04-27	31.980	32.000	31.550	31.880	28.290	522,500
2022-04-26	31.550	32.000	31.500	31.820	28.237	110,000
2022-04-25	32.000	32.290	31.530	31.560	28.006	115,500
2022-04-22	31.800	32.250	31.750	32.010	28.405	306,500
2022-04-21	31.350	32.000	31.000	31.770	28.192	164,000
2022-04-20	31.850	32.100	31.300	31.790	28.210	55,500
2022-04-19	32.490	32.600	31.800	31.990	28.388	1,137,500
2022-04-18	31.900	32.750	31.900	32.500	28.840	1,190,000
2022-04-15	32.400	33.060	31.760	31.900	28.308	435,500
2022-04-14	30.600	32.440	30.500	31.910	28.317	141,500
2022-04-13	30.250	30.870	30.250	30.570	27.128	300,500
2022-04-12	30.790	30.880	30.060	30.610	27.163	276,000
2022-04-11	30.220	31.000	30.000	30.730	27.270	206,500
2022-04-08	28.410	29.510	28.410	29.500	26.178	138,500
2022-04-07	30.500	30.500	29.400	29.500	26.178	524,000
2022-04-06	30.240	30.390	30.000	30.010	26.631	77,500
2022-04-05	29.300	30.240	29.300	30.000	26.622	113,500
2022-04-04	29.050	30.000	29.000	29.710	26.364	323,000
2022-04-01	29.750	30.500	29.510	30.250	26.844	217,000
2022-03-31	29.290	30.240	28.750	30.160	26.764	228,000
2022-03-30	28.000	29.000	28.000	28.910	25.655	157,000
2022-03-29	28.090	28.500	28.000	28.460	25.255	91,500
2022-03-28	27.400	27.900	27.400	27.900	24.758	56,000
2022-03-25	27.400	27.690	27.050	27.610	24.501	701,000
2022-03-24	27.010	27.490	27.000	27.210	24.146	30,000
2022-03-22	27.500	27.590	27.200	27.350	24.270	81,500
2022-03-21	27.890	27.980	27.320	27.960	24.812	47,000
2022-03-18	27.520	28.000	27.360	27.530	24.430	147,500
2022-03-17	29.890	30.040	28.500	28.680	25.450	942,000
2022-03-16	26.400	27.950	26.300	27.950	24.803	229,500
2022-03-15	25.860	26.010	25.850	26.000	23.072	91,500
2022-03-14	26.440	26.440	25.550	25.980	23.054	23,000
2022-03-11	26.020	26.400	26.000	26.040	23.108	50,500

← NewerPage 19 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.