Pakistan Aluminium Beverage Cans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 108.00 | 110.00 | 107.99 | 109.22 | 109.22 | 29,203 |
| 2025-02-10 | 108.77 | 108.77 | 105.15 | 107.06 | 107.06 | 57,935 |
| 2025-02-07 | 110.25 | 111.30 | 108.25 | 108.73 | 108.73 | 37,146 |
| 2025-02-06 | 113.89 | 113.90 | 110.00 | 110.68 | 110.68 | 9,274 |
| 2025-02-04 | 111.50 | 112.75 | 110.20 | 112.47 | 112.47 | 86,606 |
| 2025-02-03 | 112.40 | 112.75 | 110.00 | 110.32 | 110.32 | 44,835 |
| 2025-01-31 | 111.00 | 112.60 | 110.13 | 112.07 | 112.07 | 31,156 |
| 2025-01-30 | 113.51 | 113.51 | 105.12 | 110.75 | 110.75 | 69,324 |
| 2025-01-29 | 113.00 | 113.45 | 112.00 | 112.97 | 112.97 | 266,632 |
| 2025-01-28 | 112.61 | 114.25 | 112.01 | 112.55 | 112.55 | 129,195 |
| 2025-01-27 | 117.00 | 117.00 | 114.00 | 115.02 | 115.02 | 40,061 |
| 2025-01-24 | 114.80 | 119.00 | 112.00 | 117.24 | 117.24 | 309,835 |
| 2025-01-23 | 113.03 | 114.50 | 112.00 | 113.04 | 113.04 | 79,545 |
| 2025-01-22 | 115.85 | 115.85 | 113.00 | 114.03 | 114.03 | 75,561 |
| 2025-01-21 | 116.40 | 116.50 | 115.00 | 115.85 | 115.85 | 197,913 |
| 2025-01-20 | 114.50 | 117.00 | 114.10 | 115.67 | 115.67 | 311,135 |
| 2025-01-17 | 112.50 | 114.00 | 111.00 | 113.19 | 113.19 | 323,980 |
| 2025-01-16 | 113.10 | 117.90 | 112.00 | 114.32 | 114.32 | 171,607 |
| 2025-01-15 | 117.90 | 119.00 | 112.00 | 113.39 | 113.39 | 147,062 |
| 2025-01-14 | 121.10 | 121.10 | 117.56 | 117.92 | 117.92 | 83,136 |
| 2025-01-13 | 123.50 | 124.50 | 121.00 | 122.18 | 122.18 | 36,691 |
| 2025-01-10 | 119.53 | 128.99 | 118.00 | 123.58 | 123.58 | 99,650 |
| 2025-01-09 | 120.34 | 122.53 | 118.00 | 118.71 | 118.71 | 151,779 |
| 2025-01-08 | 119.50 | 123.90 | 118.60 | 119.99 | 119.99 | 166,711 |
| 2025-01-07 | 119.95 | 122.84 | 112.12 | 119.12 | 119.12 | 36,497 |
| 2025-01-06 | 124.00 | 124.00 | 118.33 | 119.10 | 119.10 | 93,744 |
| 2025-01-03 | 126.90 | 127.90 | 123.01 | 123.33 | 123.33 | 95,096 |
| 2025-01-02 | 129.90 | 130.00 | 126.50 | 126.95 | 126.95 | 84,218 |
| 2025-01-01 | 124.90 | 129.20 | 124.05 | 128.32 | 128.32 | 124,490 |
| 2024-12-31 | 125.70 | 126.00 | 122.23 | 125.09 | 125.09 | 90,956 |
| 2024-12-30 | 128.12 | 128.95 | 124.51 | 125.14 | 125.14 | 98,473 |
| 2024-12-27 | 127.69 | 129.50 | 123.00 | 127.23 | 127.23 | 429,865 |
| 2024-12-26 | 130.00 | 130.00 | 125.05 | 125.67 | 125.67 | 37,061 |
| 2024-12-24 | 135.90 | 135.90 | 126.66 | 129.81 | 129.81 | 143,053 |
| 2024-12-23 | 123.01 | 133.33 | 123.00 | 132.22 | 132.22 | 235,009 |
| 2024-12-20 | 117.50 | 124.24 | 115.30 | 122.80 | 122.80 | 253,990 |
| 2024-12-19 | 120.10 | 131.00 | 115.00 | 117.44 | 117.44 | 369,765 |
| 2024-12-18 | 138.00 | 138.50 | 125.00 | 126.65 | 126.65 | 485,411 |
| 2024-12-17 | 138.50 | 144.00 | 135.00 | 137.79 | 137.79 | 627,334 |
| 2024-12-16 | 134.35 | 142.90 | 131.50 | 136.84 | 136.84 | 1,114,889 |
| 2024-12-13 | 129.05 | 133.00 | 125.00 | 131.50 | 131.50 | 620,912 |
| 2024-12-12 | 123.48 | 131.00 | 119.01 | 127.96 | 127.96 | 1,985,083 |
| 2024-12-11 | 111.41 | 122.54 | 108.10 | 121.24 | 121.24 | 1,235,939 |
| 2024-12-10 | 112.70 | 120.00 | 102.26 | 111.41 | 111.41 | 670,241 |
| 2024-12-09 | 108.50 | 114.88 | 105.00 | 113.40 | 113.40 | 951,635 |
| 2024-12-06 | 110.02 | 114.60 | 102.00 | 109.61 | 109.61 | 1,340,974 |
| 2024-12-05 | 98.470 | 106.14 | 98.470 | 106.14 | 106.14 | 391,545 |
| 2024-12-04 | 89.000 | 96.810 | 88.100 | 96.490 | 96.490 | 1,800,914 |
| 2024-12-03 | 84.940 | 88.500 | 84.300 | 88.010 | 88.010 | 155,012 |
| 2024-12-02 | 85.480 | 85.480 | 83.750 | 84.010 | 84.010 | 186,264 |
| 2024-11-29 | 84.010 | 85.300 | 83.550 | 84.250 | 84.250 | 46,683 |
| 2024-11-28 | 85.750 | 85.940 | 83.500 | 83.940 | 83.940 | 45,638 |
| 2024-11-27 | 80.510 | 85.480 | 80.000 | 85.010 | 85.010 | 145,108 |
| 2024-11-26 | 83.200 | 83.200 | 80.110 | 80.570 | 80.570 | 64,835 |
| 2024-11-25 | 83.790 | 83.790 | 82.000 | 82.310 | 82.310 | 91,813 |
| 2024-11-22 | 84.500 | 85.000 | 82.600 | 82.980 | 82.980 | 169,391 |
| 2024-11-21 | 84.490 | 84.500 | 82.750 | 83.540 | 83.540 | 140,769 |
| 2024-11-20 | 84.970 | 85.500 | 83.110 | 84.000 | 84.000 | 57,826 |
| 2024-11-19 | 85.490 | 85.490 | 83.700 | 84.770 | 84.770 | 63,909 |
| 2024-11-18 | 85.000 | 85.200 | 84.110 | 84.610 | 84.610 | 26,676 |
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.