Pakistan Aluminium Beverage Cans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	104.50	105.60	95.220	103.00	103.00	11,413
2026-07-23	105.94	106.00	104.00	104.09	104.09	4,170
2026-07-22	106.99	107.00	104.11	105.35	105.35	11,108
2026-07-21	106.00	107.50	105.00	105.58	105.58	17,210
2026-07-20	108.90	108.90	101.21	104.06	104.06	33,028
2026-07-17	106.00	109.88	105.00	105.00	105.00	56,728
2026-07-16	106.00	106.00	104.00	105.46	105.46	12,097
2026-07-15	103.00	107.00	103.00	104.84	104.84	27,870
2026-07-14	107.50	107.50	99.000	103.13	103.13	34,927
2026-07-13	105.22	109.00	105.22	106.67	106.67	22,995
2026-07-10	109.93	110.40	104.00	109.77	109.77	18,144
2026-07-09	108.00	109.98	102.04	108.81	108.81	24,319
2026-07-08	111.51	111.90	108.21	108.32	108.32	127,469
2026-07-07	112.98	113.49	111.25	111.76	111.76	14,856
2026-07-06	112.50	113.79	110.50	112.55	112.55	26,713
2026-07-03	112.49	112.50	111.00	111.17	111.17	35,801
2026-07-02	112.94	112.99	109.60	110.30	110.30	80,571
2026-07-01	112.00	114.49	107.00	110.60	110.60	122,482
2026-06-30	111.90	112.88	110.00	111.32	111.32	24,845
2026-06-29	115.00	115.90	111.00	111.73	111.73	127,074
2026-06-24	113.03	117.00	113.00	115.90	115.90	290,680
2026-06-23	113.75	114.99	113.00	113.02	113.02	152,604
2026-06-22	115.00	119.49	113.03	113.17	113.17	45,487
2026-06-19	114.99	119.00	112.00	113.64	113.64	213,380
2026-06-18	116.00	119.00	114.10	114.73	114.73	155,562
2026-06-17	115.89	122.90	115.00	115.83	115.83	1,126,731
2026-06-16	107.49	117.23	107.00	113.83	113.83	698,615
2026-06-15	106.90	107.89	106.00	106.66	106.66	28,400
2026-06-12	106.00	106.00	104.00	105.44	105.44	27,575
2026-06-11	104.00	104.90	103.50	103.59	103.59	7,145
2026-06-10	107.00	107.00	95.420	105.34	105.34	86,792
2026-06-09	106.01	107.78	105.77	106.02	106.02	17,060
2026-06-08	105.74	108.98	101.11	106.10	106.10	10,031
2026-06-05	107.97	108.70	107.00	107.19	107.19	10,882
2026-06-04	108.00	108.35	105.20	107.03	107.03	44,322
2026-06-03	107.51	108.00	105.52	106.97	106.97	4,905
2026-06-02	106.01	108.00	106.01	107.99	107.99	14,855
2026-06-01	109.95	109.95	106.09	107.28	107.28	19,646
2026-05-29	107.58	111.00	105.01	108.38	108.38	39,593
2026-05-25	107.54	111.00	105.00	107.58	107.58	86,777
2026-05-22	105.00	106.75	103.01	105.00	105.00	3,074
2026-05-21	106.00	108.00	103.00	105.60	105.60	27,836
2026-05-20	104.97	108.00	101.00	105.40	105.40	31,216
2026-05-19	108.99	108.99	103.34	103.88	103.88	26,879
2026-05-18	104.01	110.95	103.03	105.57	105.57	8,631
2026-05-15	108.93	109.95	106.00	106.20	106.20	24,361
2026-05-14	114.00	114.00	105.51	106.57	106.57	36,535
2026-05-13	106.00	108.40	105.00	105.49	105.49	11,101
2026-05-12	105.25	111.40	105.25	107.59	107.59	8,478
2026-05-11	106.27	111.91	106.27	107.93	107.93	71,584
2026-05-08	106.00	107.95	104.00	107.44	107.44	27,987
2026-05-07	108.32	111.00	105.16	108.91	108.91	46,913
2026-05-06	103.79	110.66	102.01	108.32	108.32	67,452
2026-05-05	103.60	108.95	100.00	102.94	102.94	30,853
2026-05-04	100.99	104.00	100.55	103.72	103.72	19,947
2026-04-30	103.70	103.70	97.500	99.780	99.780	20,200
2026-04-29	104.03	106.43	104.00	104.00	104.00	26,041
2026-04-28	107.49	107.50	104.10	104.42	104.42	68,670
2026-04-27	110.93	110.93	106.50	107.56	107.56	73,560
2026-04-24	105.27	114.45	105.27	109.22	109.22	37,774

← NewerPage 2 of 5 · 250 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.