Pakistan Aluminium Beverage Cans Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	110.76	111.00	109.00	109.19	109.19	15,529
2026-04-22	112.91	113.00	107.00	110.86	110.86	61,494
2026-04-21	117.95	117.95	112.31	112.91	112.91	52,513
2026-04-20	114.00	118.00	110.00	115.95	115.95	186,543
2026-04-17	112.51	117.00	112.00	115.33	115.33	521,335
2026-04-16	112.10	115.81	110.50	114.35	114.35	252,894
2026-04-15	116.22	118.00	110.00	111.84	111.84	246,105
2026-04-14	108.00	113.50	108.00	111.41	111.41	380,395
2026-04-13	106.00	110.00	103.52	106.10	106.10	80,261
2026-04-10	106.88	113.25	104.00	112.10	112.10	730,484
2026-04-09	102.97	107.00	97.000	103.02	103.02	330,555
2026-04-08	99.680	99.680	95.050	99.680	99.680	117,927
2026-04-07	89.990	91.000	89.000	90.620	90.620	33,742
2026-04-06	89.490	90.000	88.600	89.600	89.600	37,545
2026-04-03	88.310	91.910	88.310	89.990	89.990	7,787
2026-04-02	90.200	93.000	90.000	91.990	91.990	28,670
2026-04-01	89.000	95.820	89.000	93.060	93.060	129,185
2026-03-31	90.000	90.000	86.990	87.110	87.110	64,815
2026-03-30	88.330	90.940	87.000	87.300	87.300	30,200
2026-03-27	90.010	90.050	87.800	88.880	88.880	13,167
2026-03-26	88.390	91.000	87.000	90.020	90.020	642,316
2026-03-25	86.100	88.690	85.000	88.370	88.370	37,267
2026-03-24	89.890	89.890	85.200	85.430	85.430	18,632
2026-03-19	85.900	86.750	82.900	85.720	85.720	53,872
2026-03-18	95.500	95.990	87.000	87.990	87.990	69,972
2026-03-17	91.800	95.000	90.010	92.620	92.620	25,158
2026-03-16	93.990	93.990	90.500	91.820	91.820	5,972
2026-03-13	94.980	97.000	92.000	93.280	93.280	19,759
2026-03-12	93.000	95.890	93.000	95.110	95.110	5,095
2026-03-11	93.600	97.990	93.500	95.000	95.000	305,538
2026-03-10	93.590	93.590	87.010	93.590	93.590	1,282,957
2026-03-09	85.000	88.970	80.330	85.080	85.080	513,117
2026-03-06	91.490	91.490	87.000	89.260	89.260	24,160
2026-03-05	91.820	91.820	88.000	88.830	88.830	231,506
2026-03-04	92.000	92.000	87.000	87.300	87.300	51,910
2026-03-03	86.110	94.980	86.110	91.900	91.900	25,368
2026-03-02	87.380	100.00	87.380	89.880	89.880	100,633
2026-02-27	93.500	98.000	93.050	97.080	97.080	93,531
2026-02-26	92.990	99.990	90.010	99.070	99.070	217,665
2026-02-25	102.64	103.98	92.380	94.120	94.120	116,910
2026-02-24	99.260	103.25	97.100	102.64	102.64	150,457
2026-02-23	107.00	109.00	98.100	98.780	98.780	132,756
2026-02-20	108.48	110.00	105.00	107.73	107.73	15,913
2026-02-19	114.50	114.50	107.00	108.48	108.48	19,884
2026-02-18	113.93	113.93	108.00	110.14	110.14	106,972
2026-02-17	116.00	117.50	109.95	110.21	110.21	90,308
2026-02-16	117.50	118.00	114.50	115.22	115.22	49,330
2026-02-13	114.40	118.70	111.75	114.79	114.79	43,865
2026-02-12	116.00	116.20	113.00	113.70	113.70	52,039
2026-02-11	119.20	119.20	115.36	115.95	115.95	42,027
2026-02-10	121.48	121.49	117.80	117.91	117.91	25,282
2026-02-09	120.30	122.90	117.57	118.00	118.00	60,713
2026-02-06	122.97	123.94	119.03	120.27	120.27	58,864
2026-02-04	120.00	122.00	119.00	119.56	119.56	78,102
2026-02-03	121.03	122.00	118.00	120.14	120.14	105,105
2026-02-02	123.04	127.89	118.51	122.08	122.08	180,170
2026-01-30	124.00	124.00	120.26	121.70	121.70	25,931
2026-01-29	123.31	124.49	120.10	120.58	120.58	91,274
2026-01-28	123.05	123.99	120.05	123.19	123.19	142,542
2026-01-27	123.22	124.88	122.50	123.05	123.05	50,171

← NewerPage 3 of 21 · 1,240 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.