Pakistan Cables Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	93.000	93.600	93.000	93.200	70.023	1,464
2023-02-17	94.000	94.750	94.000	94.250	70.811	532
2023-02-16	97.000	97.000	94.000	94.750	71.187	2,396
2023-02-15	96.000	96.990	94.000	95.500	71.751	1,464
2023-02-14	97.980	97.980	96.040	96.040	72.156	2,795
2023-02-13	97.980	98.000	96.000	98.000	73.629	1,065
2023-02-10	101.50	104.00	98.000	98.000	73.629	10,914
2023-02-09	94.540	101.00	92.510	100.02	75.147	60,827
2023-02-08	94.500	94.550	94.500	94.540	71.029	3,328
2023-02-07	94.000	99.380	92.510	94.070	70.676	112,736
2023-02-06	92.550	92.550	89.600	92.510	69.504	1,198
2023-02-03	91.800	92.500	91.800	92.450	69.459	1,464
2023-02-02	91.900	91.900	91.500	91.500	68.745	3,194
2023-02-01	91.500	92.980	91.500	91.900	69.046	4,792
2023-01-31	92.000	92.000	92.000	92.000	69.121	799
2023-01-30	93.000	95.000	92.000	92.130	69.219	14,375
2023-01-27	91.000	95.900	89.990	92.380	69.407	4,392
2023-01-26	94.900	95.950	92.200	94.720	71.165	45,919
2023-01-25	93.000	95.000	92.220	93.900	70.549	8,785
2023-01-24	92.000	95.800	92.000	92.220	69.286	4,259
2023-01-23	94.220	96.400	90.000	90.360	67.889	3,727
2023-01-20	94.800	94.800	94.000	94.270	70.827	399
2023-01-19	93.340	94.880	90.000	94.250	70.811	3,328
2023-01-18	97.000	98.000	90.100	94.660	71.120	3,993
2023-01-17	98.000	98.000	93.000	97.100	72.953	4,925
2023-01-16	98.000	98.110	98.000	98.100	73.704	3,194
2023-01-13	98.000	99.990	95.000	98.300	73.854	8,518
2023-01-12	99.870	99.870	97.600	98.700	74.155	9,450
2023-01-11	101.25	103.00	99.500	99.910	75.064	30,081
2023-01-10	103.50	103.50	102.00	102.91	77.318	1,730
2023-01-09	103.00	103.00	103.00	103.00	77.385	399
2023-01-06	103.99	103.99	101.00	103.00	77.385	2,529
2023-01-05	104.50	104.89	104.00	104.00	78.137	5,058
2023-01-04	105.00	105.80	100.02	103.37	77.663	11,447
2023-01-03	106.28	106.28	104.60	104.75	78.700	2,662
2023-01-02	107.00	107.50	106.00	106.28	79.850	9,583
2022-12-30	106.51	108.00	104.00	107.69	80.909	12,511
2022-12-29	107.00	108.00	106.02	107.82	81.007	3,993
2022-12-28	109.00	109.00	104.05	105.38	79.174	20,098
2022-12-27	109.99	110.50	102.50	110.50	83.020	30,347
2022-12-26	111.11	111.55	108.02	109.71	82.427	21,828
2022-12-23	112.75	114.00	112.50	112.75	84.711	18,368
2022-12-22	112.00	113.50	112.00	113.00	84.899	5,723
2022-12-21	110.01	114.90	110.01	113.94	85.605	3,061
2022-12-20	113.00	114.80	111.00	113.98	85.635	14,508
2022-12-19	114.10	115.70	113.00	113.85	85.537	4,259
2022-12-16	115.00	116.00	113.20	115.70	86.927	1,863
2022-12-15	118.17	118.17	115.15	115.72	86.942	1,331
2022-12-14	117.00	118.00	117.00	117.99	88.648	1,997
2022-12-13	117.50	118.00	116.00	117.87	88.558	3,727
2022-12-12	114.10	118.00	112.00	117.41	88.212	5,058
2022-12-08	119.00	119.45	116.50	118.69	89.174	932
2022-12-07	118.00	118.50	116.50	118.00	88.655	5,457
2022-12-06	119.99	119.99	116.50	118.38	88.941	4,392
2022-12-05	119.00	119.00	119.00	119.00	89.407	399
2022-12-02	118.25	125.00	118.00	120.81	90.766	12,645
2022-12-01	120.25	120.50	120.00	120.00	90.158	266
2022-11-30	119.00	120.00	119.00	120.00	90.158	11,580
2022-11-29	120.00	120.49	118.25	120.00	90.158	13,842
2022-11-28	123.00	123.00	118.00	118.31	88.888	14,774

← NewerPage 16 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.