Pakistan Aluminium Beverage Cans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 166.50 | 166.90 | 161.36 | 163.02 | 163.02 | 227,542 |
| 2025-08-06 | 160.15 | 169.01 | 159.60 | 165.40 | 165.40 | 1,092,304 |
| 2025-08-05 | 156.00 | 161.80 | 156.00 | 160.38 | 160.38 | 187,436 |
| 2025-08-04 | 156.18 | 158.90 | 153.50 | 156.89 | 156.89 | 196,450 |
| 2025-08-01 | 168.00 | 170.85 | 154.60 | 156.18 | 156.18 | 702,900 |
| 2025-07-31 | 148.00 | 162.33 | 148.00 | 162.33 | 162.33 | 783,387 |
| 2025-07-30 | 154.20 | 154.20 | 145.00 | 147.57 | 147.57 | 166,938 |
| 2025-07-29 | 153.47 | 154.05 | 151.00 | 151.84 | 151.84 | 156,852 |
| 2025-07-28 | 153.50 | 157.59 | 151.00 | 152.11 | 152.11 | 160,778 |
| 2025-07-25 | 154.00 | 155.80 | 152.50 | 153.33 | 153.33 | 140,354 |
| 2025-07-24 | 158.50 | 159.79 | 153.13 | 154.29 | 154.29 | 114,393 |
| 2025-07-23 | 159.98 | 162.00 | 156.00 | 158.72 | 158.72 | 508,096 |
| 2025-07-22 | 164.49 | 165.80 | 158.70 | 160.23 | 160.23 | 341,569 |
| 2025-07-21 | 155.99 | 166.00 | 151.01 | 164.02 | 164.02 | 2,334,637 |
| 2025-07-18 | 144.01 | 157.85 | 143.01 | 155.52 | 155.52 | 1,860,148 |
| 2025-07-17 | 142.00 | 144.00 | 141.00 | 143.60 | 143.60 | 63,657 |
| 2025-07-16 | 140.15 | 144.00 | 140.10 | 142.04 | 142.04 | 246,837 |
| 2025-07-15 | 141.01 | 143.50 | 140.12 | 140.42 | 140.42 | 76,101 |
| 2025-07-14 | 145.80 | 145.80 | 141.02 | 142.90 | 142.90 | 81,332 |
| 2025-07-11 | 145.99 | 146.00 | 143.50 | 144.25 | 144.25 | 191,801 |
| 2025-07-10 | 145.75 | 145.75 | 143.50 | 144.46 | 144.46 | 103,593 |
| 2025-07-09 | 140.10 | 145.50 | 140.01 | 144.46 | 144.46 | 287,469 |
| 2025-07-08 | 144.94 | 144.94 | 140.00 | 141.35 | 141.35 | 604,042 |
| 2025-07-07 | 145.00 | 148.00 | 142.50 | 142.91 | 142.91 | 404,624 |
| 2025-07-04 | 146.01 | 147.43 | 144.00 | 144.10 | 144.10 | 93,091 |
| 2025-07-03 | 148.00 | 151.50 | 144.00 | 145.84 | 145.84 | 824,549 |
| 2025-07-02 | 144.50 | 152.00 | 143.51 | 146.80 | 146.80 | 1,922,512 |
| 2025-07-01 | 146.00 | 146.30 | 138.52 | 144.08 | 144.08 | 1,126,505 |
| 2025-06-30 | 133.00 | 144.28 | 133.00 | 144.27 | 144.27 | 11,157,710 |
| 2025-06-27 | 124.00 | 136.00 | 124.00 | 131.16 | 131.16 | 783,559 |
| 2025-06-26 | 118.00 | 128.77 | 117.10 | 123.90 | 123.90 | 486,908 |
| 2025-06-25 | 119.80 | 119.80 | 116.00 | 117.06 | 117.06 | 23,552 |
| 2025-06-24 | 115.00 | 117.65 | 114.95 | 116.74 | 116.74 | 224,532 |
| 2025-06-23 | 113.85 | 113.85 | 110.50 | 112.99 | 112.99 | 534,711 |
| 2025-06-20 | 113.80 | 116.00 | 113.80 | 114.91 | 114.91 | 167,674 |
| 2025-06-19 | 115.80 | 116.00 | 112.05 | 113.92 | 113.92 | 379,257 |
| 2025-06-18 | 112.00 | 116.00 | 112.00 | 113.82 | 113.82 | 480,707 |
| 2025-06-17 | 108.10 | 113.00 | 108.10 | 111.23 | 111.23 | 540,845 |
| 2025-06-16 | 109.94 | 109.95 | 107.05 | 109.19 | 109.19 | 16,220 |
| 2025-06-13 | 108.50 | 113.00 | 106.10 | 109.29 | 109.29 | 72,601 |
| 2025-06-12 | 110.49 | 110.49 | 108.50 | 108.86 | 108.86 | 58,322 |
| 2025-06-11 | 109.26 | 110.25 | 106.10 | 109.76 | 109.76 | 140,582 |
| 2025-06-10 | 108.14 | 108.14 | 106.00 | 107.53 | 107.53 | 730,174 |
| 2025-06-05 | 108.00 | 109.00 | 106.20 | 107.03 | 107.03 | 271,102 |
| 2025-06-04 | 107.98 | 108.83 | 105.90 | 107.53 | 107.53 | 83,367 |
| 2025-06-03 | 108.30 | 109.48 | 106.00 | 106.40 | 106.40 | 128,211 |
| 2025-06-02 | 110.10 | 112.90 | 107.25 | 108.27 | 108.27 | 166,771 |
| 2025-05-30 | 113.00 | 113.00 | 109.00 | 110.55 | 110.55 | 99,358 |
| 2025-05-29 | 114.00 | 114.00 | 110.00 | 112.76 | 112.76 | 230,877 |
| 2025-05-27 | 110.77 | 113.45 | 110.75 | 112.02 | 112.02 | 104,895 |
| 2025-05-26 | 117.44 | 117.49 | 110.10 | 110.77 | 110.77 | 125,237 |
| 2025-05-23 | 117.51 | 119.50 | 113.61 | 114.60 | 114.60 | 54,863 |
| 2025-05-22 | 117.72 | 121.40 | 117.10 | 119.40 | 119.40 | 104,845 |
| 2025-05-21 | 118.98 | 120.00 | 116.56 | 117.04 | 117.04 | 83,639 |
| 2025-05-20 | 112.70 | 118.42 | 112.70 | 116.44 | 116.44 | 304,409 |
| 2025-05-19 | 109.79 | 113.00 | 108.01 | 112.64 | 112.64 | 130,348 |
| 2025-05-16 | 107.85 | 109.49 | 104.06 | 107.56 | 107.56 | 95,128 |
| 2025-05-15 | 105.99 | 109.88 | 104.27 | 106.42 | 106.42 | 124,812 |
| 2025-05-14 | 110.94 | 110.98 | 104.60 | 105.04 | 105.04 | 135,917 |
| 2025-05-13 | 112.01 | 113.80 | 108.00 | 108.30 | 108.30 | 69,845 |
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.