Pakistan Cables Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 139.69 | 139.69 | 135.15 | 137.98 | 125.44 | 21,804 |
| 2024-08-21 | 138.75 | 138.75 | 135.00 | 135.57 | 123.25 | 18,537 |
| 2024-08-20 | 136.85 | 136.85 | 131.60 | 133.99 | 121.81 | 17,247 |
| 2024-08-19 | 139.99 | 139.99 | 128.10 | 131.81 | 119.83 | 28,896 |
| 2024-08-16 | 145.00 | 156.08 | 135.30 | 138.58 | 125.98 | 86,688 |
| 2024-08-15 | 142.00 | 144.94 | 140.00 | 141.89 | 128.99 | 16,148 |
| 2024-08-13 | 134.01 | 148.44 | 134.01 | 142.74 | 129.76 | 17,190 |
| 2024-08-12 | 142.00 | 144.90 | 137.00 | 141.72 | 128.84 | 16,435 |
| 2024-08-09 | 139.00 | 147.95 | 137.90 | 140.67 | 127.88 | 14,667 |
| 2024-08-08 | 135.00 | 138.10 | 135.00 | 137.99 | 125.45 | 17,415 |
| 2024-08-07 | 138.95 | 138.95 | 137.01 | 138.26 | 125.69 | 15,461 |
| 2024-08-06 | 135.50 | 136.01 | 135.50 | 136.01 | 123.65 | 15,899 |
| 2024-08-05 | 132.11 | 139.95 | 132.11 | 135.55 | 123.23 | 75,576 |
| 2024-08-02 | 145.00 | 146.80 | 137.00 | 137.68 | 125.16 | 22,076 |
| 2024-08-01 | 150.00 | 150.00 | 143.00 | 143.00 | 130.00 | 16,599 |
| 2024-07-31 | 145.00 | 145.01 | 140.00 | 140.78 | 127.98 | 2,753 |
| 2024-07-30 | 148.55 | 150.50 | 144.00 | 145.02 | 131.84 | 16,570 |
| 2024-07-29 | 151.00 | 152.02 | 142.25 | 148.54 | 135.04 | 2,374 |
| 2024-07-26 | 151.10 | 155.00 | 151.10 | 152.02 | 138.20 | 14,794 |
| 2024-07-25 | 155.10 | 158.00 | 152.00 | 152.02 | 138.20 | 11,778 |
| 2024-07-24 | 154.99 | 155.00 | 154.00 | 154.74 | 140.67 | 15,938 |
| 2024-07-23 | 157.95 | 157.95 | 153.95 | 155.00 | 140.91 | 2,049 |
| 2024-07-22 | 160.00 | 160.00 | 150.00 | 152.01 | 138.19 | 3,359 |
| 2024-07-19 | 173.00 | 173.00 | 151.88 | 160.76 | 146.15 | 12,902 |
| 2024-07-18 | 155.00 | 172.53 | 155.00 | 167.82 | 152.56 | 53,726 |
| 2024-07-15 | 160.00 | 161.11 | 150.05 | 157.56 | 143.24 | 1,916 |
| 2024-07-12 | 156.00 | 160.32 | 152.00 | 160.00 | 145.45 | 1,890 |
| 2024-07-11 | 156.12 | 158.99 | 156.00 | 158.00 | 143.64 | 5,280 |
| 2024-07-10 | 160.00 | 160.00 | 159.00 | 159.00 | 144.55 | 387 |
| 2024-07-09 | 157.00 | 161.91 | 152.25 | 154.10 | 140.09 | 279 |
| 2024-07-08 | 160.00 | 160.00 | 150.25 | 157.50 | 143.18 | 403 |
| 2024-07-05 | 160.00 | 162.00 | 160.00 | 160.01 | 145.46 | 550 |
| 2024-07-04 | 162.55 | 163.00 | 162.00 | 162.03 | 147.30 | 849 |
| 2024-07-03 | 157.51 | 163.50 | 155.00 | 163.00 | 148.18 | 8,437 |
| 2024-07-02 | 153.52 | 163.00 | 153.52 | 162.04 | 147.31 | 2,027 |
| 2024-07-01 | 160.00 | 162.59 | 156.51 | 159.14 | 144.67 | 765 |
| 2024-06-28 | 150.01 | 164.33 | 150.01 | 155.17 | 141.06 | 4,564 |
| 2024-06-27 | 161.25 | 161.25 | 155.50 | 158.19 | 143.81 | 4,781 |
| 2024-06-26 | 165.00 | 167.98 | 157.00 | 161.26 | 146.60 | 16,781 |
| 2024-06-25 | 168.10 | 168.44 | 164.00 | 167.00 | 151.82 | 15,149 |
| 2024-06-24 | 171.00 | 171.55 | 164.00 | 166.31 | 151.19 | 17,057 |
| 2024-06-21 | 172.92 | 172.92 | 166.56 | 168.01 | 152.74 | 16,454 |
| 2024-06-20 | 170.00 | 170.84 | 170.00 | 170.50 | 155.00 | 16,327 |
| 2024-06-14 | 169.90 | 171.00 | 166.25 | 170.00 | 154.55 | 3,692 |
| 2024-06-13 | 166.11 | 170.00 | 166.11 | 169.90 | 154.45 | 16,045 |
| 2024-06-12 | 171.70 | 173.00 | 165.00 | 165.73 | 150.66 | 96,421 |
| 2024-06-11 | 168.83 | 171.75 | 168.83 | 170.44 | 154.95 | 20,067 |
| 2024-06-10 | 168.50 | 169.50 | 168.50 | 169.50 | 154.09 | 369 |
| 2024-06-07 | 169.01 | 174.40 | 169.01 | 172.00 | 156.36 | 17,698 |
| 2024-06-06 | 169.00 | 171.99 | 168.00 | 171.50 | 155.91 | 5,243 |
| 2024-06-05 | 170.00 | 174.00 | 170.00 | 172.64 | 156.95 | 71,487 |
| 2024-06-04 | 171.97 | 172.94 | 171.00 | 171.51 | 155.92 | 19,412 |
| 2024-06-03 | 167.50 | 172.50 | 167.50 | 171.50 | 155.91 | 20,196 |
| 2024-05-31 | 171.00 | 172.00 | 170.00 | 171.90 | 156.27 | 12,434 |
| 2024-05-30 | 169.10 | 174.48 | 169.10 | 171.10 | 155.55 | 19,169 |
| 2024-05-29 | 168.00 | 174.80 | 168.00 | 171.87 | 156.25 | 99,142 |
| 2024-05-27 | 166.99 | 174.49 | 166.00 | 171.00 | 155.45 | 23,895 |
| 2024-05-24 | 164.00 | 174.85 | 158.00 | 170.98 | 155.44 | 44,406 |
| 2024-05-23 | 174.85 | 180.40 | 161.97 | 163.17 | 148.34 | 63,818 |
| 2024-05-22 | 160.00 | 168.35 | 160.00 | 168.35 | 153.05 | 104,173 |
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.