Pakistan Aluminium Beverage Cans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	31.720	32.750	30.800	31.410	27.873	1,159,500
2021-12-15	30.490	31.900	30.490	31.720	28.148	284,500
2021-12-14	30.000	30.500	29.600	30.190	26.790	77,500
2021-12-13	30.600	30.650	29.660	29.980	26.604	137,000
2021-12-10	30.600	31.090	30.450	30.900	27.420	112,500
2021-12-09	32.170	32.170	30.600	31.150	27.642	180,000
2021-12-08	32.000	32.100	31.300	31.930	28.334	265,000
2021-12-07	31.500	32.500	31.410	32.240	28.610	533,000
2021-12-06	32.980	32.980	31.000	31.750	28.175	132,000
2021-12-03	34.500	35.000	32.200	32.630	28.956	193,500
2021-12-02	37.400	37.400	34.520	34.810	30.890	342,500
2021-12-01	37.100	37.790	36.770	37.310	33.109	140,500
2021-11-30	36.720	37.400	36.300	37.060	32.887	96,500
2021-11-29	36.030	37.470	35.910	36.940	32.780	166,000
2021-11-26	37.310	37.510	36.060	36.430	32.328	535,500
2021-11-25	37.400	37.500	37.000	37.430	33.215	667,000
2021-11-24	37.400	37.850	37.400	37.510	33.286	521,000
2021-11-23	37.850	37.850	37.480	37.500	33.277	218,000
2021-11-22	37.150	38.250	37.000	37.500	33.277	486,000
2021-11-19	36.000	37.800	36.000	37.220	33.029	494,000
2021-11-18	36.470	36.750	35.800	36.220	32.141	142,000
2021-11-17	36.100	36.720	36.020	36.420	32.319	90,500
2021-11-16	36.210	36.500	36.030	36.500	32.390	59,000
2021-11-15	36.150	36.590	35.810	36.170	32.097	274,000
2021-11-12	37.000	37.300	36.150	36.500	32.390	1,029,500
2021-11-11	37.350	37.390	36.770	36.940	32.780	129,000
2021-11-10	37.400	37.480	37.030	37.190	33.002	32,500
2021-11-09	37.950	37.950	36.500	37.400	33.189	453,500
2021-11-08	38.110	38.300	37.760	37.840	33.579	161,000
2021-11-05	38.500	38.600	38.100	38.240	33.934	126,000
2021-11-04	38.380	39.340	37.950	38.510	34.174	648,500
2021-11-03	38.000	38.490	37.690	38.160	33.863	257,000
2021-11-02	38.100	38.250	37.270	38.020	33.739	340,500
2021-11-01	38.000	38.490	38.000	38.040	33.756	175,000
2021-10-29	38.500	38.700	37.410	37.950	33.677	24,000
2021-10-28	37.450	38.400	37.450	37.890	33.623	22,500
2021-10-27	37.600	38.490	37.500	38.310	33.996	187,000
2021-10-26	37.940	37.940	37.150	37.830	33.570	76,000
2021-10-25	37.120	38.400	37.000	37.890	33.623	351,500
2021-10-22	38.500	38.900	37.000	37.990	33.712	491,000
2021-10-21	38.930	39.000	38.340	38.920	34.537	256,000

← NewerPage 21 of 21 · 1,241 trading days

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.