Pakistan Cables Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 148.75 | 156.60 | 137.00 | 156.60 | 142.36 | 64,449 |
| 2024-05-20 | 149.49 | 149.49 | 143.25 | 145.67 | 132.43 | 16,337 |
| 2024-05-17 | 144.99 | 150.25 | 144.99 | 149.00 | 135.45 | 39,815 |
| 2024-05-16 | 144.00 | 145.90 | 144.00 | 145.00 | 131.82 | 21,346 |
| 2024-05-15 | 145.98 | 148.80 | 140.00 | 145.18 | 131.98 | 24,431 |
| 2024-05-14 | 148.49 | 148.49 | 144.00 | 145.98 | 132.71 | 5,547 |
| 2024-05-13 | 142.01 | 147.00 | 142.01 | 146.12 | 132.84 | 7,007 |
| 2024-05-10 | 148.90 | 148.99 | 140.50 | 146.99 | 133.63 | 7,589 |
| 2024-05-09 | 144.00 | 146.50 | 144.00 | 145.87 | 132.61 | 10,761 |
| 2024-05-08 | 146.97 | 146.98 | 142.00 | 145.42 | 132.20 | 4,032 |
| 2024-05-07 | 146.00 | 146.83 | 141.00 | 144.31 | 131.19 | 36,288 |
| 2024-05-06 | 139.90 | 142.97 | 134.00 | 140.99 | 128.17 | 21,524 |
| 2024-05-03 | 132.00 | 137.95 | 132.00 | 137.00 | 124.55 | 17,234 |
| 2024-05-02 | 130.20 | 134.80 | 130.01 | 132.00 | 120.00 | 21,872 |
| 2024-04-30 | 130.05 | 139.00 | 130.00 | 133.96 | 121.78 | 96,743 |
| 2024-04-29 | 127.00 | 130.90 | 127.00 | 130.00 | 118.18 | 29,393 |
| 2024-04-26 | 126.10 | 132.35 | 126.10 | 129.82 | 118.02 | 14,716 |
| 2024-04-25 | 127.45 | 135.50 | 127.45 | 130.72 | 118.84 | 84,091 |
| 2024-04-24 | 127.50 | 127.73 | 125.00 | 127.07 | 115.52 | 5,902 |
| 2024-04-23 | 127.99 | 128.00 | 126.00 | 126.00 | 114.55 | 1,538 |
| 2024-04-22 | 128.75 | 128.75 | 125.56 | 126.07 | 114.61 | 6,936 |
| 2024-04-19 | 127.00 | 128.25 | 126.01 | 126.66 | 115.15 | 6,600 |
| 2024-04-18 | 127.05 | 127.05 | 126.40 | 126.98 | 115.44 | 6,710 |
| 2024-04-17 | 127.00 | 130.00 | 126.00 | 128.00 | 116.36 | 2,860 |
| 2024-04-16 | 130.00 | 131.00 | 127.00 | 128.50 | 116.82 | 17,160 |
| 2024-04-15 | 126.00 | 130.00 | 125.40 | 128.13 | 116.48 | 8,690 |
| 2024-04-09 | 126.10 | 126.10 | 126.00 | 126.00 | 114.55 | 3,300 |
| 2024-04-08 | 126.01 | 127.95 | 126.00 | 126.01 | 114.55 | 4,070 |
| 2024-04-04 | 126.40 | 127.95 | 126.20 | 126.20 | 114.73 | 8,800 |
| 2024-04-03 | 125.01 | 127.05 | 125.01 | 126.01 | 114.55 | 10,340 |
| 2024-04-02 | 125.00 | 126.00 | 125.00 | 126.00 | 114.55 | 8,250 |
| 2024-04-01 | 125.11 | 126.00 | 125.11 | 125.99 | 114.54 | 2,310 |
| 2024-03-29 | 123.50 | 127.00 | 123.00 | 126.33 | 114.85 | 50,270 |
| 2024-03-28 | 120.00 | 123.75 | 120.00 | 123.00 | 111.82 | 29,810 |
| 2024-03-27 | 124.25 | 124.50 | 121.00 | 121.84 | 110.76 | 16,390 |
| 2024-03-26 | 120.76 | 122.95 | 120.75 | 122.95 | 111.77 | 13,200 |
| 2024-03-25 | 123.99 | 123.99 | 120.25 | 123.37 | 112.15 | 660 |
| 2024-03-22 | 124.35 | 125.00 | 122.00 | 122.32 | 111.20 | 5,060 |
| 2024-03-21 | 124.00 | 124.00 | 120.00 | 120.36 | 109.42 | 6,380 |
| 2024-03-20 | 126.50 | 126.50 | 122.01 | 123.72 | 112.47 | 7,370 |
| 2024-03-19 | 126.88 | 130.00 | 126.00 | 126.00 | 114.55 | 3,300 |
| 2024-03-18 | 127.00 | 127.49 | 125.03 | 125.82 | 114.38 | 2,310 |
| 2024-03-15 | 125.00 | 127.00 | 125.00 | 125.51 | 114.10 | 770 |
| 2024-03-14 | 128.00 | 128.00 | 126.00 | 126.00 | 114.55 | 990 |
| 2024-03-13 | 125.99 | 128.00 | 125.01 | 126.50 | 115.00 | 2,090 |
| 2024-03-12 | 126.01 | 126.01 | 126.00 | 126.00 | 114.55 | 3,630 |
| 2024-03-11 | 130.25 | 130.25 | 130.00 | 130.00 | 118.18 | 440 |
| 2024-03-08 | 130.00 | 130.50 | 128.00 | 129.88 | 118.07 | 8,800 |
| 2024-03-07 | 132.00 | 132.00 | 129.05 | 129.07 | 117.34 | 10,670 |
| 2024-03-06 | 128.75 | 130.00 | 128.00 | 128.77 | 117.06 | 1,980 |
| 2024-03-05 | 133.00 | 134.65 | 130.50 | 130.60 | 118.73 | 9,350 |
| 2024-03-04 | 133.90 | 137.00 | 133.00 | 133.96 | 121.78 | 14,850 |
| 2024-03-01 | 132.99 | 134.50 | 132.00 | 132.07 | 120.06 | 8,580 |
| 2024-02-29 | 135.25 | 135.25 | 134.05 | 134.60 | 122.36 | 440 |
| 2024-02-28 | 134.00 | 136.95 | 134.00 | 135.95 | 123.59 | 9,460 |
| 2024-02-27 | 140.00 | 140.00 | 133.50 | 133.77 | 121.61 | 15,510 |
| 2024-02-26 | 150.00 | 150.00 | 138.00 | 139.71 | 127.01 | 76,670 |
| 2024-02-23 | 134.99 | 141.90 | 134.99 | 141.90 | 129.00 | 35,310 |
| 2024-02-22 | 132.00 | 133.00 | 132.00 | 132.00 | 120.00 | 6,710 |
| 2024-02-21 | 130.01 | 130.10 | 130.00 | 130.05 | 118.23 | 11,770 |
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.