Pakistan Aluminium Beverage Cans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 125.00 | 125.49 | 123.00 | 123.31 | 123.31 | 66,741 |
| 2026-01-23 | 124.93 | 125.50 | 123.23 | 123.99 | 123.99 | 101,234 |
| 2026-01-22 | 123.07 | 124.94 | 122.73 | 124.05 | 124.05 | 220,300 |
| 2026-01-21 | 127.00 | 127.90 | 122.66 | 123.07 | 123.07 | 163,788 |
| 2026-01-20 | 125.00 | 127.00 | 123.80 | 126.04 | 126.04 | 83,786 |
| 2026-01-19 | 124.95 | 125.65 | 124.00 | 124.46 | 124.46 | 56,661 |
| 2026-01-16 | 125.98 | 126.49 | 122.30 | 123.27 | 123.27 | 129,724 |
| 2026-01-15 | 126.30 | 126.30 | 122.00 | 123.24 | 123.24 | 87,846 |
| 2026-01-14 | 127.80 | 127.80 | 125.00 | 125.10 | 125.10 | 382,775 |
| 2026-01-13 | 127.50 | 128.99 | 124.51 | 127.23 | 127.23 | 108,466 |
| 2026-01-12 | 130.28 | 133.30 | 127.02 | 127.51 | 127.51 | 278,958 |
| 2026-01-09 | 132.09 | 133.00 | 130.00 | 131.91 | 131.91 | 68,669 |
| 2026-01-08 | 134.99 | 135.00 | 132.00 | 132.73 | 132.73 | 176,695 |
| 2026-01-07 | 133.99 | 138.00 | 129.00 | 135.01 | 135.01 | 637,192 |
| 2026-01-06 | 126.00 | 135.90 | 126.00 | 133.06 | 133.06 | 2,210,721 |
| 2026-01-05 | 127.48 | 128.84 | 124.01 | 125.97 | 125.97 | 420,815 |
| 2026-01-02 | 128.93 | 128.93 | 125.60 | 126.15 | 126.15 | 244,629 |
| 2026-01-01 | 129.00 | 129.83 | 126.50 | 126.95 | 126.95 | 130,291 |
| 2025-12-31 | 129.00 | 130.00 | 126.00 | 126.69 | 126.69 | 66,972 |
| 2025-12-30 | 127.90 | 129.00 | 126.00 | 128.46 | 128.46 | 70,525 |
| 2025-12-29 | 126.85 | 127.97 | 125.11 | 125.67 | 125.67 | 76,052 |
| 2025-12-26 | 127.83 | 129.00 | 125.00 | 126.77 | 126.77 | 57,760 |
| 2025-12-24 | 134.40 | 134.40 | 125.60 | 125.97 | 125.97 | 106,655 |
| 2025-12-23 | 131.99 | 134.99 | 126.70 | 130.31 | 130.31 | 174,617 |
| 2025-12-22 | 132.00 | 136.49 | 129.50 | 129.97 | 129.97 | 130,943 |
| 2025-12-19 | 135.00 | 135.00 | 131.00 | 131.24 | 131.24 | 64,239 |
| 2025-12-18 | 134.88 | 139.00 | 130.57 | 131.12 | 131.12 | 63,842 |
| 2025-12-17 | 135.06 | 136.20 | 131.00 | 132.10 | 132.10 | 118,448 |
| 2025-12-16 | 138.82 | 139.99 | 131.50 | 135.13 | 135.13 | 188,254 |
| 2025-12-15 | 137.98 | 139.88 | 135.75 | 138.82 | 138.82 | 489,066 |
| 2025-12-12 | 137.00 | 140.00 | 133.90 | 134.77 | 134.77 | 275,132 |
| 2025-12-11 | 129.42 | 142.36 | 128.05 | 136.28 | 136.28 | 1,114,629 |
| 2025-12-10 | 130.89 | 130.90 | 129.40 | 129.42 | 129.42 | 39,056 |
| 2025-12-09 | 128.35 | 130.50 | 126.00 | 129.40 | 129.40 | 132,039 |
| 2025-12-08 | 128.00 | 131.00 | 127.50 | 128.34 | 128.34 | 100,982 |
| 2025-12-05 | 133.50 | 133.50 | 125.02 | 129.58 | 129.58 | 40,500 |
| 2025-12-04 | 129.00 | 131.50 | 128.00 | 128.06 | 128.06 | 51,534 |
| 2025-12-03 | 130.50 | 131.88 | 130.00 | 130.12 | 130.12 | 43,703 |
| 2025-12-02 | 129.98 | 132.88 | 129.00 | 131.91 | 131.91 | 203,280 |
| 2025-12-01 | 121.50 | 129.00 | 120.70 | 127.86 | 127.86 | 111,475 |
| 2025-11-28 | 122.00 | 123.00 | 120.16 | 120.91 | 120.91 | 64,425 |
| 2025-11-27 | 123.69 | 123.69 | 121.61 | 122.04 | 122.04 | 35,621 |
| 2025-11-26 | 124.20 | 124.95 | 121.10 | 122.14 | 122.14 | 42,535 |
| 2025-11-25 | 127.99 | 127.99 | 123.55 | 124.50 | 124.50 | 49,727 |
| 2025-11-24 | 126.99 | 128.99 | 125.50 | 126.75 | 126.75 | 41,881 |
| 2025-11-21 | 129.00 | 129.99 | 124.62 | 125.12 | 125.12 | 131,248 |
| 2025-11-20 | 133.00 | 133.00 | 127.77 | 128.43 | 128.43 | 111,965 |
| 2025-11-19 | 132.00 | 132.99 | 131.50 | 132.00 | 132.00 | 19,061 |
| 2025-11-18 | 132.02 | 133.90 | 132.00 | 132.29 | 132.29 | 21,027 |
| 2025-11-17 | 132.03 | 133.89 | 132.03 | 132.41 | 132.41 | 25,613 |
| 2025-11-14 | 134.00 | 134.00 | 131.00 | 132.03 | 132.03 | 19,373 |
| 2025-11-13 | 136.00 | 136.00 | 130.50 | 132.12 | 132.12 | 47,761 |
| 2025-11-12 | 132.75 | 136.86 | 132.00 | 134.05 | 134.05 | 142,230 |
| 2025-11-11 | 140.05 | 141.95 | 127.57 | 131.22 | 131.22 | 101,860 |
| 2025-11-10 | 140.00 | 142.00 | 137.40 | 141.74 | 141.74 | 34,009 |
| 2025-11-07 | 142.00 | 143.00 | 139.00 | 139.89 | 139.89 | 18,528 |
| 2025-11-06 | 141.00 | 142.38 | 138.00 | 140.96 | 140.96 | 60,363 |
| 2025-11-05 | 141.00 | 143.00 | 137.40 | 138.32 | 138.32 | 157,784 |
| 2025-11-04 | 147.40 | 147.40 | 142.00 | 142.68 | 142.68 | 50,304 |
| 2025-11-03 | 142.00 | 149.50 | 140.00 | 145.57 | 145.57 | 540,710 |
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.