Pakistan Aluminium Beverage Cans Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 94.000 | 96.940 | 92.100 | 93.240 | 93.240 | 1,775 |
| 2026-10-19 | 94.900 | 95.500 | 93.900 | 93.960 | 93.960 | 3,087 |
| 2026-10-16 | 93.000 | 97.980 | 91.100 | 95.480 | 95.480 | 16,979 |
| 2026-10-15 | 95.990 | 95.990 | 93.000 | 93.890 | 93.890 | 46,644 |
| 2026-10-14 | 93.040 | 95.900 | 92.010 | 93.480 | 93.480 | 11,986 |
| 2026-10-13 | 93.000 | 96.500 | 93.000 | 95.940 | 95.940 | 12,371 |
| 2026-10-12 | 99.000 | 99.000 | 96.700 | 96.910 | 96.910 | 1,132,459 |
| 2026-10-09 | 94.600 | 100.99 | 94.000 | 99.080 | 99.080 | 94,223 |
| 2026-10-08 | 96.630 | 98.990 | 94.000 | 94.220 | 94.220 | 32,476 |
| 2026-10-07 | 92.970 | 102.29 | 91.520 | 99.610 | 99.610 | 44,235 |
| 2026-10-06 | 92.990 | 93.800 | 89.000 | 93.000 | 93.000 | 41,189 |
| 2026-10-05 | 93.440 | 94.990 | 91.000 | 91.210 | 91.210 | 5,027 |
| 2026-10-02 | 94.000 | 94.200 | 88.210 | 92.530 | 92.530 | 6,107 |
| 2026-10-01 | 94.920 | 94.920 | 92.560 | 93.220 | 93.220 | 160,949 |
| 2026-09-30 | 93.930 | 96.000 | 93.590 | 94.920 | 94.920 | 2,389 |
| 2026-09-29 | 96.000 | 96.000 | 93.500 | 93.590 | 93.590 | 4,730 |
| 2026-09-28 | 93.770 | 96.000 | 92.670 | 96.000 | 96.000 | 54,310 |
| 2026-09-25 | 94.000 | 95.880 | 93.000 | 94.420 | 94.420 | 15,426 |
| 2026-09-24 | 95.900 | 95.900 | 93.950 | 94.480 | 94.480 | 5,200 |
| 2026-09-23 | 94.000 | 96.440 | 93.000 | 95.020 | 95.020 | 21,384 |
| 2026-09-22 | 96.000 | 96.000 | 92.000 | 94.380 | 94.380 | 2,709 |
| 2026-09-21 | 92.760 | 96.000 | 91.000 | 95.060 | 95.060 | 27,871 |
Page 1 of 1 · 22 trading days
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.