Pakistan Aluminium Beverage Cans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 85.250 | 85.250 | 84.000 | 84.630 | 84.630 | 117,097 |
| 2024-11-14 | 84.000 | 85.700 | 83.000 | 84.620 | 84.620 | 119,590 |
| 2024-11-13 | 84.000 | 84.900 | 82.500 | 84.190 | 84.190 | 77,366 |
| 2024-11-12 | 85.000 | 85.200 | 82.030 | 83.480 | 83.480 | 131,840 |
| 2024-11-11 | 86.250 | 86.860 | 84.000 | 84.730 | 84.730 | 108,039 |
| 2024-11-08 | 84.800 | 88.000 | 84.010 | 86.140 | 86.140 | 238,581 |
| 2024-11-07 | 84.500 | 84.990 | 83.120 | 83.460 | 83.460 | 23,136 |
| 2024-11-06 | 84.670 | 85.990 | 83.500 | 84.350 | 84.350 | 1,086,534 |
| 2024-11-05 | 86.980 | 87.010 | 84.500 | 84.670 | 84.670 | 157,993 |
| 2024-11-04 | 79.900 | 87.000 | 79.900 | 85.430 | 85.430 | 835,218 |
| 2024-11-01 | 81.670 | 81.670 | 77.010 | 79.420 | 79.420 | 316,942 |
| 2024-10-31 | 83.400 | 83.400 | 80.000 | 80.100 | 80.100 | 179,254 |
| 2024-10-30 | 84.990 | 85.390 | 83.000 | 83.130 | 83.130 | 56,799 |
| 2024-10-29 | 86.800 | 87.000 | 82.520 | 84.990 | 84.990 | 1,224,791 |
| 2024-10-28 | 86.000 | 87.980 | 84.500 | 86.000 | 86.000 | 202,611 |
| 2024-10-25 | 87.000 | 88.640 | 84.000 | 84.400 | 84.400 | 135,225 |
| 2024-10-24 | 83.000 | 88.440 | 81.750 | 86.010 | 86.010 | 438,670 |
| 2024-10-23 | 82.010 | 83.000 | 81.010 | 82.090 | 82.090 | 115,458 |
| 2024-10-22 | 85.700 | 85.900 | 82.100 | 82.500 | 82.500 | 302,311 |
| 2024-10-21 | 79.010 | 86.650 | 79.010 | 83.670 | 83.670 | 1,086,525 |
| 2024-10-18 | 78.200 | 78.950 | 78.000 | 78.770 | 78.770 | 78,651 |
| 2024-10-17 | 78.000 | 78.750 | 77.000 | 77.920 | 77.920 | 81,908 |
| 2024-10-16 | 77.500 | 78.190 | 77.000 | 78.000 | 78.000 | 113,765 |
| 2024-10-15 | 77.000 | 78.000 | 76.500 | 77.640 | 77.640 | 94,749 |
| 2024-10-14 | 76.500 | 77.950 | 76.000 | 76.500 | 76.500 | 44,054 |
| 2024-10-11 | 77.000 | 77.000 | 75.500 | 76.240 | 76.240 | 39,476 |
| 2024-10-10 | 77.500 | 77.500 | 75.920 | 76.000 | 76.000 | 174,929 |
| 2024-10-09 | 76.600 | 77.700 | 76.500 | 76.950 | 76.950 | 54,753 |
| 2024-10-08 | 77.490 | 78.000 | 76.570 | 76.880 | 76.880 | 43,583 |
| 2024-10-07 | 76.030 | 78.000 | 76.020 | 77.190 | 77.190 | 99,353 |
| 2024-10-04 | 77.000 | 78.400 | 76.500 | 76.900 | 76.900 | 27,053 |
| 2024-10-03 | 77.670 | 77.800 | 76.850 | 76.900 | 76.900 | 22,203 |
| 2024-10-02 | 75.600 | 77.500 | 75.600 | 76.900 | 76.900 | 79,597 |
| 2024-10-01 | 76.890 | 76.890 | 75.100 | 76.010 | 76.010 | 80,828 |
| 2024-09-30 | 77.800 | 77.800 | 76.300 | 76.780 | 76.780 | 31,842 |
| 2024-09-27 | 77.800 | 77.800 | 76.250 | 76.640 | 76.640 | 138,365 |
| 2024-09-26 | 79.950 | 80.000 | 77.000 | 77.200 | 77.200 | 135,313 |
| 2024-09-25 | 79.000 | 79.650 | 78.250 | 79.060 | 79.060 | 25,808 |
| 2024-09-24 | 78.100 | 79.110 | 77.600 | 78.580 | 78.580 | 284,634 |
| 2024-09-23 | 79.000 | 79.000 | 77.950 | 78.020 | 78.020 | 176,997 |
| 2024-09-20 | 78.020 | 79.400 | 78.000 | 78.700 | 78.700 | 120,910 |
| 2024-09-19 | 78.250 | 79.000 | 78.000 | 78.020 | 78.020 | 41,300 |
| 2024-09-18 | 78.090 | 78.750 | 77.900 | 78.020 | 78.020 | 23,907 |
| 2024-09-16 | 79.500 | 79.500 | 77.000 | 78.090 | 78.090 | 63,785 |
| 2024-09-13 | 79.000 | 80.800 | 78.000 | 79.090 | 79.090 | 663,884 |
| 2024-09-12 | 79.000 | 79.000 | 78.000 | 78.030 | 78.030 | 77,694 |
| 2024-09-11 | 79.600 | 79.990 | 78.700 | 79.000 | 79.000 | 113,668 |
| 2024-09-10 | 77.000 | 80.100 | 76.000 | 79.660 | 79.660 | 342,228 |
| 2024-09-09 | 77.400 | 77.770 | 76.700 | 77.000 | 77.000 | 196,553 |
| 2024-09-06 | 76.500 | 77.800 | 76.500 | 77.010 | 77.010 | 65,704 |
| 2024-09-05 | 75.550 | 77.500 | 75.550 | 76.450 | 76.450 | 48,928 |
| 2024-09-04 | 76.600 | 77.800 | 76.510 | 77.020 | 77.020 | 33,469 |
| 2024-09-03 | 77.990 | 77.990 | 75.700 | 77.490 | 77.490 | 36,100 |
| 2024-09-02 | 78.890 | 78.890 | 77.560 | 77.610 | 77.610 | 60,658 |
| 2024-08-30 | 81.780 | 83.000 | 78.000 | 78.320 | 78.320 | 523,352 |
| 2024-08-29 | 75.600 | 82.000 | 75.120 | 80.290 | 80.290 | 2,497,587 |
| 2024-08-28 | 77.000 | 77.990 | 76.000 | 76.100 | 76.100 | 132,356 |
| 2024-08-27 | 77.980 | 77.980 | 76.980 | 77.320 | 77.320 | 517,981 |
| 2024-08-26 | 78.300 | 78.440 | 76.150 | 77.820 | 77.820 | 60,004 |
| 2024-08-23 | 78.010 | 80.000 | 77.510 | 77.840 | 77.840 | 76,326 |
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.