Pakistan Aluminium Beverage Cans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 146.11 | 147.50 | 141.20 | 143.07 | 143.07 | 79,401 |
| 2025-10-30 | 140.00 | 149.00 | 135.11 | 146.17 | 146.17 | 420,589 |
| 2025-10-29 | 142.03 | 143.00 | 139.00 | 139.12 | 139.12 | 59,205 |
| 2025-10-28 | 149.50 | 149.50 | 142.11 | 142.56 | 142.56 | 74,622 |
| 2025-10-27 | 144.00 | 148.00 | 143.70 | 146.30 | 146.30 | 174,729 |
| 2025-10-24 | 151.80 | 151.80 | 142.00 | 143.72 | 143.72 | 363,473 |
| 2025-10-23 | 153.79 | 153.79 | 149.01 | 149.86 | 149.86 | 343,743 |
| 2025-10-22 | 144.50 | 158.91 | 144.00 | 155.04 | 155.04 | 3,092,665 |
| 2025-10-21 | 147.00 | 147.00 | 143.02 | 144.46 | 144.46 | 29,728 |
| 2025-10-20 | 142.16 | 146.51 | 142.16 | 145.10 | 145.10 | 188,006 |
| 2025-10-17 | 142.99 | 142.99 | 140.00 | 141.72 | 141.72 | 100,586 |
| 2025-10-16 | 139.61 | 147.00 | 137.60 | 140.88 | 140.88 | 560,540 |
| 2025-10-15 | 147.00 | 149.90 | 136.80 | 139.61 | 139.61 | 401,276 |
| 2025-10-14 | 150.00 | 150.00 | 144.99 | 146.20 | 146.20 | 481,847 |
| 2025-10-13 | 151.95 | 151.99 | 145.10 | 146.18 | 146.18 | 172,099 |
| 2025-10-10 | 153.70 | 154.88 | 151.00 | 151.96 | 151.96 | 59,497 |
| 2025-10-09 | 154.01 | 155.89 | 152.50 | 153.28 | 153.28 | 67,591 |
| 2025-10-08 | 156.01 | 157.89 | 154.00 | 154.69 | 154.69 | 211,851 |
| 2025-10-07 | 158.34 | 158.99 | 155.00 | 157.90 | 157.90 | 58,512 |
| 2025-10-06 | 160.50 | 160.80 | 155.00 | 158.35 | 158.35 | 157,537 |
| 2025-10-03 | 161.45 | 163.95 | 158.06 | 160.20 | 160.20 | 515,430 |
| 2025-10-02 | 160.87 | 161.50 | 158.00 | 159.01 | 159.01 | 253,130 |
| 2025-10-01 | 161.99 | 161.99 | 156.07 | 158.28 | 158.28 | 125,838 |
| 2025-09-30 | 160.02 | 161.84 | 158.11 | 160.38 | 160.38 | 442,689 |
| 2025-09-29 | 164.80 | 167.60 | 157.50 | 160.84 | 160.84 | 1,011,983 |
| 2025-09-26 | 154.00 | 164.00 | 154.00 | 161.88 | 161.88 | 1,132,532 |
| 2025-09-25 | 153.01 | 156.00 | 152.00 | 153.77 | 153.77 | 241,501 |
| 2025-09-24 | 151.94 | 154.00 | 151.00 | 152.31 | 152.31 | 224,077 |
| 2025-09-23 | 151.50 | 152.00 | 150.12 | 151.01 | 151.01 | 165,580 |
| 2025-09-22 | 151.00 | 153.00 | 145.20 | 150.46 | 150.46 | 183,176 |
| 2025-09-19 | 151.63 | 151.94 | 150.00 | 150.50 | 150.50 | 80,121 |
| 2025-09-18 | 150.04 | 152.00 | 150.04 | 151.07 | 151.07 | 100,110 |
| 2025-09-17 | 152.25 | 152.25 | 149.00 | 150.00 | 150.00 | 107,184 |
| 2025-09-16 | 151.10 | 152.60 | 150.51 | 151.29 | 151.29 | 128,697 |
| 2025-09-15 | 152.97 | 152.98 | 150.02 | 151.10 | 151.10 | 65,559 |
| 2025-09-12 | 153.80 | 153.80 | 151.00 | 151.90 | 151.90 | 40,667 |
| 2025-09-11 | 153.64 | 155.40 | 152.01 | 152.86 | 152.86 | 139,478 |
| 2025-09-10 | 153.98 | 155.00 | 151.00 | 153.03 | 153.03 | 89,864 |
| 2025-09-09 | 153.51 | 156.00 | 152.21 | 153.88 | 153.88 | 279,372 |
| 2025-09-08 | 152.25 | 155.50 | 151.00 | 154.48 | 154.48 | 549,298 |
| 2025-09-05 | 153.00 | 155.50 | 151.90 | 152.14 | 152.14 | 219,810 |
| 2025-09-04 | 152.50 | 154.79 | 150.25 | 153.31 | 153.31 | 253,658 |
| 2025-09-03 | 155.45 | 156.49 | 151.50 | 151.96 | 151.96 | 166,530 |
| 2025-09-02 | 151.01 | 157.62 | 149.71 | 155.19 | 155.19 | 483,768 |
| 2025-09-01 | 153.11 | 154.90 | 149.99 | 150.94 | 150.94 | 257,573 |
| 2025-08-29 | 154.95 | 156.01 | 153.11 | 153.93 | 153.93 | 129,289 |
| 2025-08-28 | 163.00 | 163.00 | 154.00 | 154.95 | 154.95 | 447,524 |
| 2025-08-27 | 159.00 | 162.99 | 157.00 | 161.36 | 161.36 | 590,823 |
| 2025-08-26 | 158.75 | 162.00 | 158.00 | 158.82 | 158.82 | 649,014 |
| 2025-08-25 | 153.50 | 158.50 | 153.50 | 157.36 | 157.36 | 278,089 |
| 2025-08-22 | 154.70 | 155.00 | 152.50 | 153.02 | 153.02 | 136,350 |
| 2025-08-21 | 155.88 | 159.80 | 151.00 | 151.89 | 151.89 | 517,161 |
| 2025-08-20 | 154.01 | 159.90 | 152.90 | 154.52 | 154.52 | 319,370 |
| 2025-08-19 | 157.00 | 157.49 | 154.00 | 154.13 | 154.13 | 117,173 |
| 2025-08-18 | 159.00 | 159.00 | 156.00 | 156.79 | 156.79 | 91,385 |
| 2025-08-15 | 154.00 | 161.00 | 154.00 | 157.91 | 157.91 | 221,608 |
| 2025-08-13 | 156.04 | 159.00 | 154.00 | 154.59 | 154.59 | 96,306 |
| 2025-08-12 | 159.80 | 159.80 | 155.02 | 156.77 | 156.77 | 61,818 |
| 2025-08-11 | 158.37 | 162.10 | 156.77 | 158.07 | 158.07 | 141,954 |
| 2025-08-08 | 163.02 | 163.02 | 155.00 | 158.37 | 158.37 | 234,652 |
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.