Pakistan Aluminium Beverage Cans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	26.990	27.010	26.120	26.320	23.356	88,000
2022-03-09	25.750	26.590	25.710	26.440	23.463	46,000
2022-03-08	25.520	26.490	25.500	25.990	23.063	36,000
2022-03-07	26.260	27.000	25.850	26.350	23.383	62,500
2022-03-04	27.000	27.500	26.530	27.380	24.297	263,000
2022-03-03	26.500	27.200	26.500	26.860	23.835	112,500
2022-03-02	27.210	27.210	26.510	26.850	23.827	206,500
2022-03-01	28.380	28.380	26.880	27.210	24.146	107,000
2022-02-28	27.000	27.490	26.700	27.180	24.119	49,500
2022-02-25	28.000	28.240	27.000	27.530	24.430	62,500
2022-02-24	29.800	29.800	27.750	27.750	24.625	1,476,500
2022-02-23	30.320	30.320	29.800	30.000	26.622	87,500
2022-02-22	31.000	31.000	30.000	30.510	27.074	107,000
2022-02-21	32.240	32.300	31.000	31.140	27.633	112,500
2022-02-18	31.750	32.000	31.500	31.710	28.139	14,500
2022-02-17	32.000	32.000	31.650	32.000	28.397	19,000
2022-02-16	31.900	32.400	31.750	32.340	28.698	374,500
2022-02-15	31.330	32.000	31.330	31.900	28.308	99,000
2022-02-14	32.560	32.790	31.400	31.650	28.086	75,500
2022-02-11	33.360	33.360	32.750	32.840	29.142	41,000
2022-02-10	32.650	33.750	32.650	33.340	29.586	62,000
2022-02-09	33.060	34.000	32.660	33.670	29.879	332,500
2022-02-08	32.970	33.390	32.700	33.270	29.524	124,500
2022-02-07	33.450	33.750	33.000	33.030	29.311	147,500
2022-02-04	32.150	33.740	32.150	33.550	29.772	422,500
2022-02-03	32.180	32.700	32.000	32.320	28.681	325,500
2022-02-02	31.700	32.000	31.350	31.840	28.255	136,500
2022-02-01	31.100	31.590	31.100	31.350	27.820	50,000
2022-01-31	31.200	31.490	31.000	31.180	27.669	33,500
2022-01-28	30.820	31.590	30.820	31.350	27.820	29,500
2022-01-27	31.340	31.440	30.990	31.140	27.633	55,500
2022-01-26	31.510	31.530	31.200	31.500	27.953	45,000
2022-01-25	32.000	32.190	31.500	31.640	28.077	183,000
2022-01-24	31.910	32.150	31.610	31.870	28.281	65,000
2022-01-21	31.920	32.490	31.550	32.170	28.547	304,500
2022-01-20	31.670	31.690	31.010	31.550	27.997	62,000
2022-01-19	32.560	32.760	32.000	32.160	28.539	47,000
2022-01-18	32.980	33.100	32.650	32.800	29.106	219,500
2022-01-17	32.820	33.200	32.550	33.100	29.373	60,500
2022-01-14	33.200	33.200	32.850	33.000	29.284	158,500
2022-01-13	33.480	33.480	33.000	33.110	29.382	147,000
2022-01-12	33.010	33.300	33.000	33.060	29.337	96,000
2022-01-11	32.900	33.400	32.400	33.170	29.435	352,500
2022-01-10	32.600	33.190	32.550	33.100	29.373	57,500
2022-01-07	33.500	33.500	32.760	33.030	29.311	68,500
2022-01-06	33.700	33.790	33.250	33.340	29.586	138,500
2022-01-05	33.900	34.050	33.670	33.960	30.136	188,500
2022-01-04	34.200	34.200	33.810	33.900	30.083	211,000
2022-01-03	34.650	34.650	33.560	34.120	30.278	258,000
2021-12-31	33.900	34.990	33.500	34.240	30.384	2,333,500
2021-12-30	33.950	34.200	33.300	33.800	29.994	302,000
2021-12-29	34.050	34.200	33.700	33.870	30.056	824,000
2021-12-28	33.700	35.020	33.700	34.020	30.189	911,000
2021-12-27	34.050	34.490	33.570	34.160	30.313	91,000
2021-12-24	33.950	34.950	33.500	34.030	30.198	353,500
2021-12-23	33.400	34.500	33.400	34.180	30.331	87,000
2021-12-22	34.500	34.500	33.330	33.830	30.021	357,500
2021-12-21	34.010	36.420	33.700	34.990	31.050	587,000
2021-12-20	34.490	35.490	34.110	34.640	30.739	360,500
2021-12-17	31.100	33.760	30.990	33.760	29.958	1,424,000

← NewerPage 20 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.