Pakistan Cables Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	94.900	94.900	93.990	94.200	70.774	4,792
2023-05-24	93.800	95.500	92.050	94.410	70.932	13,976
2023-05-23	92.000	92.100	90.500	91.200	68.520	9,051
2023-05-22	92.500	92.500	92.000	92.000	69.121	5,191
2023-05-19	93.010	95.000	93.000	93.330	70.120	1,464
2023-05-18	93.520	93.520	93.500	93.510	70.256	666
2023-05-17	96.200	96.200	94.000	94.660	71.120	799
2023-05-16	95.000	96.680	93.000	95.000	71.375	10,781
2023-05-15	93.000	95.990	93.000	95.370	71.653	4,525
2023-05-12	97.000	97.000	93.000	94.330	70.872	8,652
2023-05-11	93.000	98.990	93.000	96.960	72.848	532
2023-05-09	93.150	94.980	92.000	92.910	69.805	12,112
2023-05-08	96.060	96.060	95.000	95.000	71.375	3,194
2023-05-05	95.840	97.000	95.000	96.060	72.171	20,497
2023-05-04	95.020	96.000	95.000	95.840	72.006	11,447
2023-05-03	97.000	97.250	95.000	95.540	71.781	20,098
2023-05-02	91.150	96.000	90.090	94.720	71.165	73,338
2023-04-28	95.000	95.500	91.300	91.510	68.753	13,842
2023-04-27	90.000	95.950	90.000	93.120	69.962	74,403
2023-04-26	89.100	91.500	88.000	91.000	68.370	6,256
2023-04-20	88.500	90.000	88.000	89.270	67.070	22,095
2023-04-19	88.000	88.500	88.000	88.220	66.281	1,065
2023-04-18	88.000	88.560	85.200	86.320	64.854	799
2023-04-17	88.000	88.880	88.000	88.630	66.589	1,065
2023-04-13	87.110	88.700	87.110	87.890	66.033	1,331
2023-04-12	84.000	89.030	84.000	88.460	66.461	25,422
2023-04-11	89.050	89.050	89.000	89.030	66.890	799
2023-04-10	89.500	90.800	87.870	89.000	66.867	11,447
2023-04-07	89.390	89.970	89.000	89.330	67.115	1,198
2023-04-06	90.000	90.000	89.010	89.390	67.160	17,303
2023-04-05	90.500	92.000	89.010	89.750	67.431	13,177
2023-04-04	93.000	93.000	90.000	90.290	67.836	4,925
2023-04-03	92.990	100.00	90.000	93.000	69.872	33,009
2023-03-31	93.200	97.970	91.010	94.120	70.714	18,900
2023-03-30	95.000	95.000	92.900	93.210	70.030	266
2023-03-29	94.500	94.500	92.000	93.210	70.030	532
2023-03-27	90.000	93.230	90.000	93.230	70.045	266
2023-03-24	91.120	93.230	91.120	93.230	70.045	399
2023-03-22	91.600	93.570	91.600	93.230	70.045	1,997
2023-03-21	93.000	98.000	93.000	93.570	70.301	9,849
2023-03-20	91.500	95.000	91.500	94.590	71.067	3,194
2023-03-17	93.000	95.000	93.000	93.930	70.571	4,126
2023-03-16	93.500	94.970	93.000	93.990	70.616	532
2023-03-15	92.000	95.250	91.500	94.840	71.255	77,198
2023-03-14	93.000	93.000	91.500	91.500	68.745	666
2023-03-13	92.500	93.000	92.000	92.670	69.624	2,130
2023-03-10	92.000	95.000	90.050	94.060	70.669	12,245
2023-03-09	92.990	93.000	92.970	92.990	69.865	1,863
2023-03-08	92.020	93.600	92.000	93.070	69.925	1,198
2023-03-07	92.000	92.000	92.000	92.000	69.121	1,863
2023-03-06	94.000	94.000	91.010	92.000	69.121	17,303
2023-03-03	92.980	94.900	89.000	92.010	69.129	16,371
2023-03-02	91.250	91.250	89.210	89.730	67.416	17,969
2023-03-01	91.000	93.700	89.000	91.000	68.370	8,119
2023-02-28	91.500	93.000	91.500	92.820	69.737	1,198
2023-02-27	93.450	93.450	93.450	93.450	70.210	399
2023-02-24	91.350	93.500	91.350	93.450	70.210	6,389
2023-02-23	90.000	92.990	90.000	92.430	69.444	1,198
2023-02-22	92.590	94.000	92.590	92.600	69.572	399
2023-02-21	93.000	93.800	92.400	92.600	69.572	4,259

← NewerPage 15 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.