Pakistan Cables Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 136.79 | 136.80 | 134.26 | 135.25 | 135.25 | 107 |
| 2026-10-19 | 135.20 | 137.00 | 135.00 | 135.25 | 135.25 | 993 |
| 2026-10-16 | 139.87 | 139.87 | 135.51 | 135.96 | 135.96 | 1,186 |
| 2026-10-15 | 136.00 | 137.10 | 136.00 | 136.28 | 136.28 | 473 |
| 2026-10-14 | 136.00 | 136.99 | 135.00 | 135.93 | 135.93 | 736 |
| 2026-10-13 | 136.07 | 136.07 | 135.00 | 136.00 | 136.00 | 652 |
| 2026-10-12 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 2,122 |
| 2026-10-09 | 136.56 | 139.99 | 134.00 | 136.00 | 136.00 | 2,080 |
| 2026-10-08 | 138.00 | 138.90 | 133.00 | 137.99 | 137.99 | 5,518 |
| 2026-10-07 | 139.99 | 139.99 | 138.00 | 138.54 | 138.54 | 210 |
| 2026-10-06 | 138.98 | 138.98 | 138.97 | 138.98 | 138.98 | 396 |
| 2026-10-05 | 145.00 | 145.00 | 136.00 | 138.98 | 138.98 | 494 |
| 2026-10-02 | 137.11 | 138.50 | 137.00 | 138.35 | 138.35 | 969 |
| 2026-10-01 | 140.00 | 140.00 | 136.50 | 137.05 | 137.05 | 5,239 |
| 2026-09-30 | 137.99 | 140.00 | 137.99 | 139.06 | 139.06 | 4,285 |
| 2026-09-29 | 138.50 | 138.50 | 132.01 | 136.19 | 136.19 | 1,449 |
| 2026-09-28 | 138.90 | 138.90 | 135.88 | 136.00 | 136.00 | 8,399 |
| 2026-09-25 | 139.12 | 139.12 | 134.00 | 137.47 | 137.47 | 10,533 |
| 2026-09-24 | 139.21 | 141.00 | 139.00 | 139.09 | 139.09 | 6,525 |
| 2026-09-23 | 144.94 | 145.00 | 140.00 | 140.02 | 140.02 | 12,704 |
| 2026-09-22 | 141.00 | 143.00 | 140.00 | 140.26 | 140.26 | 7,152 |
| 2026-09-21 | 145.00 | 145.00 | 140.00 | 141.51 | 141.51 | 19,233 |
| 2026-09-18 | 147.00 | 147.00 | 144.25 | 144.81 | 144.81 | 5,612 |
| 2026-09-17 | 145.00 | 146.50 | 142.00 | 144.07 | 144.07 | 2,578 |
| 2026-09-16 | 145.00 | 146.95 | 142.00 | 145.30 | 145.30 | 1,982 |
| 2026-09-15 | 145.04 | 150.00 | 144.00 | 145.27 | 145.27 | 12,655 |
| 2026-09-14 | 151.11 | 151.11 | 145.00 | 145.04 | 145.04 | 4,274 |
| 2026-09-11 | 153.20 | 155.00 | 149.90 | 150.19 | 150.19 | 33,348 |
| 2026-09-10 | 158.01 | 163.90 | 151.11 | 153.20 | 153.20 | 2,860 |
| 2026-09-09 | 163.00 | 165.30 | 160.00 | 160.05 | 160.05 | 3,904 |
| 2026-09-08 | 163.00 | 167.39 | 160.00 | 161.35 | 161.35 | 8,740 |
| 2026-09-07 | 167.50 | 167.50 | 163.10 | 164.20 | 164.20 | 4,298 |
| 2026-09-04 | 178.98 | 178.98 | 163.00 | 167.87 | 167.87 | 76,959 |
| 2026-09-03 | 184.00 | 184.00 | 178.55 | 180.00 | 180.00 | 13,923 |
| 2026-09-02 | 180.00 | 187.00 | 179.01 | 179.60 | 179.60 | 3,644 |
| 2026-09-01 | 183.18 | 185.17 | 180.00 | 180.43 | 180.43 | 7,269 |
| 2026-08-31 | 188.00 | 188.00 | 180.00 | 183.18 | 183.18 | 4,664 |
| 2026-08-28 | 175.50 | 185.50 | 175.00 | 181.85 | 181.85 | 8,438 |
| 2026-08-27 | 180.00 | 180.00 | 172.50 | 175.00 | 175.00 | 11,550 |
| 2026-08-25 | 173.90 | 176.00 | 172.10 | 176.00 | 176.00 | 4,039 |
| 2026-08-24 | 183.50 | 183.50 | 173.50 | 174.15 | 174.15 | 12,802 |
| 2026-08-21 | 183.00 | 189.85 | 178.00 | 180.50 | 180.50 | 3,382 |
| 2026-08-20 | 203.75 | 203.75 | 179.30 | 182.01 | 182.01 | 58,434 |
| 2026-08-19 | 167.00 | 185.93 | 166.70 | 185.93 | 185.93 | 52,103 |
| 2026-08-18 | 168.66 | 178.00 | 158.10 | 169.03 | 169.03 | 50,745 |
| 2026-08-17 | 169.00 | 169.00 | 164.00 | 165.32 | 165.32 | 4,706 |
| 2026-08-13 | 167.49 | 167.50 | 163.10 | 164.67 | 164.67 | 767 |
| 2026-08-12 | 164.79 | 167.74 | 163.88 | 164.16 | 164.16 | 168 |
| 2026-08-11 | 164.01 | 167.90 | 163.50 | 164.60 | 164.60 | 1,702 |
| 2026-08-10 | 172.55 | 172.55 | 163.30 | 164.91 | 164.91 | 5,732 |
| 2026-08-07 | 165.00 | 168.00 | 163.60 | 165.47 | 165.47 | 168 |
| 2026-08-06 | 165.05 | 168.00 | 163.10 | 165.06 | 165.06 | 887 |
| 2026-08-05 | 167.00 | 167.50 | 163.15 | 165.04 | 165.04 | 7,080 |
| 2026-08-04 | 166.99 | 166.99 | 162.00 | 165.63 | 165.63 | 2,367 |
| 2026-08-03 | 167.90 | 167.90 | 163.00 | 164.41 | 164.41 | 1,660 |
| 2026-07-31 | 171.39 | 171.39 | 161.00 | 165.05 | 165.05 | 777 |
| 2026-07-30 | 161.80 | 164.89 | 159.00 | 162.83 | 162.83 | 2,006 |
| 2026-07-29 | 165.00 | 167.50 | 161.00 | 161.15 | 161.15 | 257 |
| 2026-07-28 | 166.70 | 166.75 | 163.71 | 164.50 | 164.50 | 1,338 |
| 2026-07-27 | 162.00 | 167.00 | 162.00 | 166.68 | 166.68 | 3,867 |
Page 1 of 21 · 1,210 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-19 | 7.4750 PKR |
| 2022-02-09 | 2.5000 PKR |
| 2021-09-15 | 8.0000 PKR |
| 2019-09-18 | 1.0000 PKR |
| 2019-02-18 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.