Pakistan Aluminium Beverage Cans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 111.44 | 111.44 | 106.50 | 111.44 | 111.44 | 1,370,040 |
| 2025-05-09 | 103.80 | 103.88 | 98.000 | 101.31 | 101.31 | 69,293 |
| 2025-05-08 | 108.50 | 108.50 | 96.000 | 99.170 | 99.170 | 48,550 |
| 2025-05-07 | 100.51 | 105.95 | 100.51 | 104.29 | 104.29 | 21,021 |
| 2025-05-06 | 108.00 | 108.00 | 106.00 | 106.61 | 106.61 | 20,594 |
| 2025-05-05 | 108.20 | 108.20 | 104.21 | 107.59 | 107.59 | 17,318 |
| 2025-05-02 | 109.60 | 111.00 | 106.11 | 108.14 | 108.14 | 23,567 |
| 2025-04-30 | 109.00 | 110.00 | 102.10 | 105.28 | 105.28 | 79,164 |
| 2025-04-29 | 106.33 | 107.00 | 106.00 | 106.93 | 106.93 | 36,040 |
| 2025-04-28 | 110.00 | 110.00 | 106.00 | 106.33 | 106.33 | 41,482 |
| 2025-04-25 | 105.50 | 110.99 | 105.50 | 108.84 | 108.84 | 36,627 |
| 2025-04-24 | 107.15 | 108.00 | 101.10 | 105.42 | 105.42 | 47,633 |
| 2025-04-23 | 109.01 | 109.50 | 107.96 | 108.54 | 108.54 | 48,868 |
| 2025-04-22 | 111.97 | 111.97 | 109.16 | 109.98 | 109.98 | 31,384 |
| 2025-04-21 | 112.35 | 112.35 | 110.07 | 110.72 | 110.72 | 31,475 |
| 2025-04-18 | 109.80 | 112.35 | 109.14 | 110.91 | 110.91 | 36,677 |
| 2025-04-17 | 111.86 | 111.86 | 109.00 | 109.85 | 109.85 | 36,786 |
| 2025-04-16 | 114.50 | 114.64 | 107.58 | 110.02 | 110.02 | 417,917 |
| 2025-04-15 | 115.01 | 115.01 | 112.50 | 112.88 | 112.88 | 123,121 |
| 2025-04-14 | 118.49 | 118.78 | 115.50 | 115.65 | 115.65 | 25,006 |
| 2025-04-11 | 121.93 | 121.93 | 113.20 | 114.33 | 114.33 | 70,783 |
| 2025-04-10 | 117.00 | 122.00 | 116.20 | 117.98 | 117.98 | 436,065 |
| 2025-04-09 | 116.00 | 117.00 | 112.23 | 116.19 | 116.19 | 100,894 |
| 2025-04-08 | 118.00 | 118.00 | 114.70 | 116.23 | 116.23 | 133,729 |
| 2025-04-07 | 123.00 | 123.00 | 108.52 | 114.68 | 114.68 | 166,536 |
| 2025-04-04 | 122.97 | 124.00 | 119.17 | 120.36 | 120.36 | 141,361 |
| 2025-04-03 | 124.99 | 124.99 | 120.10 | 122.83 | 122.83 | 38,598 |
| 2025-03-27 | 121.86 | 126.99 | 121.50 | 122.45 | 122.45 | 63,978 |
| 2025-03-26 | 127.67 | 127.67 | 116.20 | 123.14 | 123.14 | 256,643 |
| 2025-03-25 | 134.20 | 135.00 | 127.00 | 127.67 | 127.67 | 66,959 |
| 2025-03-24 | 128.00 | 135.90 | 128.00 | 133.56 | 133.56 | 300,736 |
| 2025-03-21 | 122.80 | 128.00 | 121.10 | 126.60 | 126.60 | 371,089 |
| 2025-03-20 | 122.00 | 123.00 | 122.00 | 122.05 | 122.05 | 85,885 |
| 2025-03-19 | 122.00 | 123.00 | 121.50 | 122.00 | 122.00 | 85,796 |
| 2025-03-18 | 123.71 | 125.00 | 120.50 | 122.11 | 122.11 | 102,201 |
| 2025-03-17 | 124.99 | 124.99 | 121.51 | 122.44 | 122.44 | 63,823 |
| 2025-03-14 | 125.00 | 125.30 | 123.02 | 124.99 | 124.99 | 83,754 |
| 2025-03-13 | 126.85 | 127.40 | 121.00 | 124.71 | 124.71 | 212,975 |
| 2025-03-12 | 119.00 | 126.40 | 118.00 | 124.02 | 124.02 | 500,724 |
| 2025-03-11 | 114.97 | 119.00 | 113.14 | 118.12 | 118.12 | 217,576 |
| 2025-03-10 | 115.00 | 115.00 | 112.20 | 112.99 | 112.99 | 46,688 |
| 2025-03-07 | 115.45 | 115.45 | 113.00 | 115.00 | 115.00 | 5,653 |
| 2025-03-06 | 112.49 | 115.00 | 112.00 | 114.17 | 114.17 | 15,464 |
| 2025-03-05 | 113.00 | 113.00 | 111.00 | 111.97 | 111.97 | 24,535 |
| 2025-03-04 | 112.00 | 113.75 | 110.12 | 111.46 | 111.46 | 8,787 |
| 2025-03-03 | 116.60 | 116.65 | 111.10 | 112.13 | 112.13 | 16,377 |
| 2025-02-28 | 116.98 | 116.98 | 112.10 | 113.43 | 113.43 | 17,219 |
| 2025-02-27 | 113.50 | 116.99 | 113.50 | 114.31 | 114.31 | 16,658 |
| 2025-02-26 | 118.00 | 118.90 | 114.03 | 114.99 | 114.99 | 22,534 |
| 2025-02-25 | 111.99 | 118.90 | 107.00 | 116.89 | 116.89 | 229,823 |
| 2025-02-24 | 110.00 | 113.99 | 109.00 | 111.12 | 111.12 | 259,161 |
| 2025-02-21 | 107.00 | 110.80 | 107.00 | 109.80 | 109.80 | 74,087 |
| 2025-02-20 | 108.88 | 109.90 | 107.01 | 107.95 | 107.95 | 58,266 |
| 2025-02-19 | 105.00 | 109.40 | 103.01 | 106.99 | 106.99 | 27,181 |
| 2025-02-18 | 107.50 | 107.50 | 103.00 | 104.24 | 104.24 | 67,400 |
| 2025-02-17 | 108.41 | 108.41 | 105.01 | 106.94 | 106.94 | 7,487 |
| 2025-02-14 | 105.10 | 109.95 | 104.10 | 105.37 | 105.37 | 14,029 |
| 2025-02-13 | 109.00 | 110.00 | 101.18 | 107.08 | 107.08 | 71,195 |
| 2025-02-12 | 110.00 | 112.00 | 108.50 | 110.52 | 110.52 | 15,832 |
| 2025-02-11 | 108.00 | 110.00 | 107.99 | 109.22 | 109.22 | 29,203 |
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.