Pakistan Cables Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 131.95 | 131.95 | 129.00 | 130.00 | 118.18 | 6,050 |
| 2024-02-19 | 129.50 | 130.00 | 128.00 | 130.00 | 118.18 | 11,550 |
| 2024-02-16 | 130.00 | 130.10 | 128.50 | 130.00 | 118.18 | 61,600 |
| 2024-02-15 | 132.00 | 132.00 | 132.00 | 132.00 | 120.00 | 440 |
| 2024-02-14 | 134.95 | 134.95 | 132.05 | 132.95 | 120.86 | 1,320 |
| 2024-02-13 | 127.01 | 136.00 | 127.00 | 132.30 | 120.27 | 37,730 |
| 2024-02-12 | 126.00 | 130.00 | 125.00 | 129.66 | 117.87 | 51,370 |
| 2024-02-09 | 127.56 | 129.00 | 127.55 | 128.16 | 116.51 | 3,850 |
| 2024-02-07 | 128.01 | 129.00 | 128.01 | 128.70 | 117.00 | 3,300 |
| 2024-02-06 | 129.00 | 129.00 | 128.40 | 128.87 | 117.15 | 9,240 |
| 2024-02-02 | 128.00 | 129.55 | 128.00 | 128.23 | 116.57 | 6,820 |
| 2024-02-01 | 127.25 | 129.38 | 121.15 | 128.00 | 116.36 | 21,230 |
| 2024-01-31 | 128.50 | 128.50 | 128.50 | 128.50 | 116.82 | 1,100 |
| 2024-01-30 | 133.00 | 133.00 | 128.60 | 128.61 | 116.92 | 45,980 |
| 2024-01-29 | 129.60 | 132.89 | 128.30 | 131.55 | 119.59 | 65,560 |
| 2024-01-26 | 131.05 | 133.00 | 129.01 | 132.64 | 120.58 | 95,040 |
| 2024-01-25 | 130.95 | 134.00 | 129.89 | 132.53 | 120.48 | 245,190 |
| 2024-01-24 | 130.00 | 132.99 | 129.00 | 130.00 | 118.18 | 27,170 |
| 2024-01-23 | 129.95 | 129.99 | 127.50 | 129.00 | 117.27 | 43,230 |
| 2024-01-22 | 130.50 | 130.50 | 127.05 | 127.66 | 116.05 | 9,020 |
| 2024-01-19 | 129.00 | 135.29 | 128.32 | 130.12 | 118.29 | 81,180 |
| 2024-01-18 | 128.00 | 129.00 | 126.50 | 128.00 | 116.36 | 59,290 |
| 2024-01-17 | 127.50 | 131.00 | 125.00 | 128.29 | 116.63 | 260,260 |
| 2024-01-16 | 126.00 | 129.74 | 125.00 | 128.33 | 116.66 | 62,260 |
| 2024-01-15 | 125.00 | 127.05 | 125.00 | 126.09 | 114.63 | 40,040 |
| 2024-01-12 | 126.00 | 126.95 | 124.00 | 125.10 | 113.73 | 77,000 |
| 2024-01-11 | 122.00 | 126.00 | 121.50 | 124.68 | 113.35 | 103,840 |
| 2024-01-10 | 123.95 | 123.95 | 120.00 | 120.95 | 109.95 | 32,340 |
| 2024-01-09 | 124.95 | 125.00 | 120.00 | 122.33 | 111.21 | 61,270 |
| 2024-01-08 | 126.05 | 126.69 | 121.11 | 122.58 | 111.44 | 37,620 |
| 2024-01-05 | 130.95 | 130.95 | 126.00 | 126.69 | 115.17 | 38,500 |
| 2024-01-04 | 132.00 | 132.00 | 128.12 | 129.29 | 117.54 | 28,820 |
| 2024-01-03 | 133.79 | 136.90 | 131.15 | 132.98 | 120.89 | 493,240 |
| 2024-01-02 | 123.00 | 133.24 | 121.50 | 130.97 | 119.06 | 374,660 |
| 2024-01-01 | 122.00 | 126.00 | 122.00 | 124.55 | 113.23 | 111,760 |
| 2023-12-29 | 120.50 | 123.95 | 120.00 | 120.99 | 109.99 | 212,850 |
| 2023-12-28 | 120.85 | 121.75 | 119.00 | 121.00 | 110.00 | 66,000 |
| 2023-12-27 | 121.25 | 122.95 | 118.55 | 119.44 | 108.58 | 72,600 |
| 2023-12-26 | 127.75 | 127.75 | 118.00 | 118.32 | 107.56 | 121,000 |
| 2023-12-22 | 118.90 | 126.51 | 118.90 | 126.29 | 114.81 | 822,800 |
| 2023-12-21 | 116.50 | 118.90 | 115.00 | 117.68 | 106.98 | 96,250 |
| 2023-12-20 | 112.50 | 119.00 | 112.00 | 116.97 | 106.34 | 264,550 |
| 2023-12-19 | 119.00 | 119.00 | 111.15 | 113.21 | 102.92 | 161,700 |
| 2023-12-18 | 122.50 | 126.94 | 118.60 | 120.16 | 109.24 | 85,800 |
| 2023-12-15 | 124.00 | 128.70 | 123.50 | 123.80 | 112.55 | 226,050 |
| 2023-12-14 | 141.79 | 141.79 | 123.89 | 126.92 | 115.38 | 643,500 |
| 2023-12-13 | 129.26 | 135.24 | 129.00 | 133.93 | 121.75 | 760,100 |
| 2023-12-12 | 118.99 | 125.80 | 118.50 | 125.80 | 114.36 | 823,900 |
| 2023-12-11 | 120.03 | 121.00 | 115.60 | 117.02 | 106.38 | 329,450 |
| 2023-12-08 | 121.95 | 123.39 | 119.00 | 119.99 | 109.08 | 78,100 |
| 2023-12-07 | 120.00 | 121.50 | 118.50 | 118.97 | 108.15 | 158,400 |
| 2023-12-06 | 116.00 | 122.20 | 116.00 | 119.06 | 108.24 | 597,850 |
| 2023-12-05 | 112.50 | 119.80 | 112.50 | 115.30 | 104.82 | 574,750 |
| 2023-12-04 | 107.11 | 114.40 | 107.11 | 111.78 | 101.62 | 368,500 |
| 2023-12-01 | 106.40 | 108.10 | 106.25 | 107.39 | 97.627 | 31,350 |
| 2023-11-30 | 106.00 | 106.50 | 104.45 | 104.93 | 95.391 | 30,800 |
| 2023-11-29 | 108.00 | 109.00 | 106.00 | 106.39 | 96.718 | 64,350 |
| 2023-11-28 | 109.00 | 110.00 | 108.00 | 108.17 | 98.336 | 113,850 |
| 2023-11-27 | 108.12 | 111.00 | 108.00 | 109.81 | 99.827 | 55,000 |
| 2023-11-24 | 109.00 | 109.00 | 108.00 | 108.43 | 98.573 | 60,500 |
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.