Pakistan Cables Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	101.90	101.90	95.000	95.740	87.036	50,600
2023-08-24	101.90	102.50	100.16	100.66	91.509	28,050
2023-08-23	102.52	104.00	102.00	102.13	92.846	32,450
2023-08-22	101.50	103.50	99.000	102.52	93.200	15,950
2023-08-21	110.00	110.00	102.49	102.72	93.382	64,900
2023-08-18	113.00	117.19	108.00	110.80	100.73	251,900
2023-08-17	103.07	109.05	103.07	109.05	99.136	97,900
2023-08-16	94.000	101.44	93.050	101.44	92.218	180,400
2023-08-15	92.000	95.580	92.000	94.360	85.782	39,600
2023-08-11	90.000	92.000	88.000	90.390	82.173	44,550
2023-08-10	90.020	90.110	88.000	88.460	80.418	43,450
2023-08-09	90.000	91.480	90.000	90.320	82.109	11,000
2023-08-08	92.000	92.000	90.000	90.480	82.255	46,200
2023-08-07	96.100	96.500	93.000	93.700	85.182	25,850
2023-08-04	92.010	93.750	92.000	93.380	84.891	11,000
2023-08-03	93.750	93.750	92.100	93.130	84.664	4,400
2023-08-02	92.990	93.750	91.500	93.020	84.564	9,350
2023-08-01	92.000	92.700	91.000	92.600	84.182	13,750
2023-07-31	92.000	93.000	91.750	92.000	83.636	3,300
2023-07-27	92.300	92.500	90.300	91.750	83.409	241,450
2023-07-26	91.010	92.350	91.000	91.370	83.064	7,150
2023-07-24	90.310	92.490	90.000	92.150	83.773	28,600
2023-07-21	91.000	91.900	90.200	91.840	83.491	46,750
2023-07-20	91.000	91.010	90.000	91.000	82.727	15,950
2023-07-19	92.000	92.000	90.050	91.430	83.118	3,850
2023-07-18	90.500	91.000	90.050	90.500	82.273	4,950
2023-07-17	92.000	92.850	91.000	92.730	84.300	8,250
2023-07-14	93.000	93.000	90.500	91.000	82.727	6,600
2023-07-13	91.600	94.000	90.020	90.910	82.646	61,600
2023-07-12	92.010	93.000	90.000	91.970	83.609	18,150
2023-07-11	90.000	93.900	90.000	93.000	84.546	41,250
2023-07-10	86.490	90.100	86.490	89.030	80.936	45,650
2023-07-07	85.950	86.490	85.950	86.490	78.627	1,650
2023-07-06	84.030	86.500	84.010	85.000	77.273	18,150
2023-07-05	85.000	88.000	85.000	86.000	78.182	6,050
2023-07-04	83.510	85.500	83.510	85.000	77.273	4,400
2023-07-03	86.990	89.000	85.200	87.830	79.846	39,050
2023-06-27	82.150	83.800	82.150	82.920	75.382	6,270
2023-06-26	82.000	84.250	82.000	83.830	76.209	11,220
2023-06-23	84.000	86.700	81.000	81.030	73.664	22,440
2023-06-22	83.000	84.400	82.100	83.000	75.455	5,500
2023-06-21	92.000	92.000	90.000	90.250	74.587	29,282
2023-06-20	94.800	94.800	90.500	92.940	76.810	26,257
2023-06-19	92.510	94.940	91.150	92.050	76.074	35,090
2023-06-16	91.060	96.480	91.060	94.570	78.157	163,471
2023-06-15	92.000	92.000	92.000	92.000	76.033	1,694
2023-06-14	93.870	93.870	92.260	92.260	76.248	121
2023-06-13	90.140	93.390	90.140	92.260	76.248	7,986
2023-06-12	93.000	93.250	91.030	92.710	76.620	7,381
2023-06-09	92.070	94.500	92.020	94.100	77.769	5,324
2023-06-08	93.000	94.000	91.400	93.990	77.678	14,762
2023-06-07	93.780	93.780	92.500	93.500	77.273	20,812
2023-06-06	92.520	94.970	92.520	92.890	76.769	17,787
2023-06-05	102.49	102.49	99.000	99.940	75.086	9,849
2023-06-02	100.10	100.10	99.000	99.530	74.778	2,928
2023-06-01	103.00	104.50	99.560	99.930	75.079	23,559
2023-05-31	104.99	107.54	101.00	103.11	77.468	36,469
2023-05-30	98.100	104.00	98.100	101.96	76.604	57,366
2023-05-29	95.990	102.13	95.990	102.13	76.732	34,340
2023-05-26	94.000	95.650	93.000	95.000	71.375	19,433

← NewerPage 14 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.