Pakistan Cables Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	109.25	109.35	108.01	108.95	99.046	105,600
2023-11-22	108.56	109.50	107.00	107.51	97.736	61,600
2023-11-21	109.95	111.48	108.21	108.50	98.636	31,350
2023-11-20	109.98	110.80	108.00	108.94	99.036	100,100
2023-11-17	110.00	113.40	108.06	109.13	99.209	269,500
2023-11-16	109.80	110.00	106.00	108.69	98.809	177,650
2023-11-15	109.00	110.00	106.52	107.04	97.309	37,950
2023-11-14	104.70	110.99	103.10	109.09	99.173	221,650
2023-11-13	104.90	108.37	103.00	105.87	96.246	228,800
2023-11-10	100.00	104.20	100.00	103.16	93.782	151,250
2023-11-08	101.55	103.50	99.500	99.840	90.764	167,750
2023-11-07	105.00	105.90	99.010	101.53	92.300	112,750
2023-11-06	114.58	114.58	102.20	105.76	96.146	310,200
2023-11-03	106.59	106.59	106.59	106.59	96.900	17,600
2023-11-02	96.000	99.150	95.000	99.150	90.136	49,500
2023-11-01	89.000	93.450	87.500	92.230	83.846	119,900
2023-10-31	86.010	89.000	86.010	87.670	79.700	33,000
2023-10-30	87.750	91.000	87.500	88.960	80.873	42,350
2023-10-27	91.500	91.500	87.500	87.560	79.600	37,950
2023-10-26	98.000	98.000	92.000	92.030	83.664	44,000
2023-10-25	97.000	97.550	97.000	97.190	88.355	8,800
2023-10-24	99.900	99.900	99.000	99.000	90.000	6,050
2023-10-23	98.990	101.50	98.000	98.670	89.700	79,200
2023-10-20	98.000	98.000	97.000	97.130	88.300	24,750
2023-10-18	98.700	100.70	97.900	98.720	89.746	55,550
2023-10-17	101.01	101.96	98.600	99.150	90.136	17,050
2023-10-16	98.000	105.50	96.000	100.35	91.227	208,450
2023-10-13	93.000	99.940	93.000	98.370	89.427	56,650
2023-10-12	95.490	95.490	92.000	93.000	84.546	23,650
2023-10-11	94.440	95.400	93.000	94.210	85.646	29,150
2023-10-10	93.490	95.750	92.330	92.610	84.191	49,500
2023-10-09	89.750	94.600	89.750	92.330	83.936	36,300
2023-10-06	88.900	90.000	87.600	89.900	81.727	24,200
2023-10-05	85.970	91.000	85.960	88.950	80.864	35,750
2023-10-04	86.000	86.000	85.000	85.010	77.282	5,500
2023-10-03	85.500	85.500	84.500	85.490	77.718	7,700
2023-10-02	86.000	86.000	84.150	84.700	77.000	12,650
2023-09-28	84.000	88.400	84.000	85.290	77.536	26,400
2023-09-27	85.000	85.490	84.510	84.980	77.255	35,750
2023-09-26	84.610	85.600	84.610	85.000	77.273	3,850
2023-09-25	85.600	86.000	85.000	85.400	77.636	9,350
2023-09-22	86.000	88.990	85.990	88.310	80.282	30,250
2023-09-21	86.000	86.000	85.990	86.000	78.182	4,400
2023-09-20	85.500	86.000	84.710	84.730	77.027	12,100
2023-09-19	86.500	86.500	86.000	86.000	78.182	3,300
2023-09-18	87.840	87.840	87.000	87.000	79.091	7,150
2023-09-15	86.990	88.000	86.000	86.000	78.182	12,650
2023-09-14	84.100	84.100	83.500	84.000	76.364	19,250
2023-09-13	86.000	88.900	84.000	84.580	76.891	18,150
2023-09-12	86.010	86.010	85.500	85.500	77.727	2,750
2023-09-11	85.500	86.510	85.500	86.510	78.646	3,300
2023-09-08	86.500	87.500	86.500	87.500	79.546	13,200
2023-09-07	86.000	87.000	86.000	86.470	78.609	9,350
2023-09-05	86.610	87.000	86.500	87.000	79.091	9,900
2023-09-04	86.550	88.500	86.000	86.000	78.182	14,850
2023-09-01	85.010	88.500	85.010	88.500	80.455	4,950
2023-08-31	86.000	89.000	85.000	85.710	77.918	17,050
2023-08-30	90.500	90.890	87.000	88.100	80.091	49,500
2023-08-29	94.600	96.500	89.900	90.080	81.891	28,600
2023-08-28	95.000	95.500	90.150	93.000	84.546	34,650

← NewerPage 13 of 21 · 1,215 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.