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 |
| 2026-09-18 | 94.990 | 94.990 | 92.000 | 92.620 | 92.620 | 11,503 |
| 2026-09-17 | 92.700 | 94.800 | 91.050 | 93.410 | 93.410 | 28,416 |
| 2026-09-16 | 94.990 | 94.990 | 91.270 | 91.790 | 91.790 | 25,052 |
| 2026-09-15 | 97.000 | 97.000 | 95.000 | 95.120 | 95.120 | 8,397 |
| 2026-09-14 | 104.40 | 104.40 | 92.170 | 97.140 | 97.140 | 41,093 |
| 2026-09-11 | 93.800 | 99.700 | 91.010 | 97.200 | 97.200 | 39,171 |
| 2026-09-10 | 96.540 | 96.540 | 90.250 | 91.820 | 91.820 | 17,563 |
| 2026-09-09 | 96.500 | 97.000 | 94.100 | 96.540 | 96.540 | 16,487 |
| 2026-09-08 | 98.750 | 98.800 | 93.550 | 95.230 | 95.230 | 32,189 |
| 2026-09-07 | 99.110 | 99.500 | 96.010 | 96.660 | 96.660 | 23,167 |
| 2026-09-04 | 98.160 | 101.44 | 98.160 | 99.030 | 99.030 | 5,121 |
| 2026-09-03 | 99.500 | 104.95 | 98.000 | 99.450 | 99.450 | 15,167 |
| 2026-09-02 | 99.100 | 99.800 | 97.260 | 97.880 | 97.880 | 62,032 |
| 2026-09-01 | 100.00 | 100.01 | 97.000 | 99.150 | 99.150 | 62,284 |
| 2026-08-31 | 100.75 | 102.50 | 98.000 | 99.990 | 99.990 | 55,897 |
| 2026-08-28 | 101.70 | 102.40 | 100.00 | 101.67 | 101.67 | 42,671 |
| 2026-08-27 | 102.40 | 102.40 | 100.00 | 101.98 | 101.98 | 22,713 |
| 2026-08-25 | 102.50 | 102.50 | 101.11 | 102.09 | 102.09 | 3,341 |
| 2026-08-24 | 102.44 | 102.50 | 99.600 | 102.16 | 102.16 | 20,238 |
| 2026-08-21 | 102.00 | 102.90 | 100.57 | 101.46 | 101.46 | 28,636 |
| 2026-08-20 | 105.50 | 105.74 | 97.500 | 101.93 | 101.93 | 140,258 |
| 2026-08-19 | 105.50 | 106.99 | 104.90 | 104.97 | 104.97 | 23,442 |
| 2026-08-18 | 107.98 | 107.98 | 104.93 | 105.03 | 105.03 | 35,826 |
| 2026-08-17 | 107.99 | 111.78 | 106.90 | 107.98 | 107.98 | 53,484 |
| 2026-08-13 | 110.00 | 110.00 | 106.50 | 107.99 | 107.99 | 30,153 |
| 2026-08-12 | 108.10 | 109.24 | 108.00 | 108.78 | 108.78 | 23,351 |
| 2026-08-11 | 109.00 | 109.43 | 107.55 | 108.08 | 108.08 | 9,728 |
| 2026-08-10 | 109.00 | 111.75 | 108.22 | 109.43 | 109.43 | 117,345 |
| 2026-08-07 | 104.51 | 105.50 | 103.00 | 104.29 | 104.29 | 25,921 |
| 2026-08-06 | 104.57 | 106.50 | 104.57 | 105.08 | 105.08 | 11,389 |
| 2026-08-05 | 105.50 | 107.00 | 104.05 | 104.57 | 104.57 | 2,888 |
| 2026-08-04 | 105.00 | 107.90 | 103.00 | 104.83 | 104.83 | 115,208 |
| 2026-08-03 | 102.54 | 104.79 | 102.53 | 103.11 | 103.11 | 7,412 |
| 2026-07-31 | 104.79 | 104.79 | 100.01 | 102.48 | 102.48 | 5,899 |
| 2026-07-30 | 103.56 | 104.90 | 102.00 | 102.37 | 102.37 | 20,581 |
| 2026-07-29 | 104.90 | 105.00 | 103.11 | 103.56 | 103.56 | 23,533 |
| 2026-07-28 | 103.00 | 105.00 | 103.00 | 104.90 | 104.90 | 7,023 |
| 2026-07-27 | 105.00 | 105.60 | 103.00 | 104.85 | 104.85 | 22,398 |
Page 1 of 2 · 65 trading daysOlder →
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.