Pakistan Cables Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 122.90 | 123.25 | 122.00 | 122.05 | 91.698 | 12,645 |
| 2022-11-24 | 122.11 | 123.00 | 122.00 | 122.00 | 91.660 | 19,033 |
| 2022-11-23 | 126.79 | 126.79 | 123.00 | 123.01 | 92.419 | 9,450 |
| 2022-11-22 | 123.50 | 123.50 | 123.00 | 123.33 | 92.660 | 399 |
| 2022-11-21 | 124.38 | 124.38 | 122.75 | 123.09 | 92.479 | 4,525 |
| 2022-11-18 | 123.01 | 125.01 | 123.00 | 125.01 | 93.922 | 7,720 |
| 2022-11-17 | 125.56 | 127.00 | 125.00 | 125.22 | 94.080 | 12,112 |
| 2022-11-16 | 128.28 | 131.50 | 125.00 | 127.98 | 96.153 | 24,357 |
| 2022-11-15 | 124.50 | 132.00 | 124.50 | 128.28 | 96.379 | 33,142 |
| 2022-11-14 | 123.00 | 124.75 | 119.00 | 124.20 | 93.313 | 10,515 |
| 2022-11-11 | 123.00 | 124.00 | 122.99 | 123.00 | 92.412 | 8,785 |
| 2022-11-10 | 122.50 | 125.00 | 122.00 | 123.85 | 93.050 | 15,706 |
| 2022-11-08 | 124.98 | 125.50 | 122.51 | 125.00 | 93.914 | 13,177 |
| 2022-11-07 | 124.49 | 128.00 | 124.49 | 125.00 | 93.914 | 5,058 |
| 2022-11-04 | 120.01 | 123.50 | 120.01 | 122.84 | 92.292 | 2,396 |
| 2022-11-03 | 124.50 | 125.00 | 120.25 | 123.50 | 92.787 | 17,170 |
| 2022-11-02 | 122.00 | 122.00 | 121.00 | 121.17 | 91.037 | 666 |
| 2022-11-01 | 121.50 | 125.00 | 120.13 | 121.92 | 91.600 | 17,702 |
| 2022-10-31 | 120.00 | 120.00 | 119.99 | 119.99 | 90.150 | 12,378 |
| 2022-10-28 | 121.00 | 121.00 | 118.02 | 118.03 | 88.678 | 4,925 |
| 2022-10-27 | 120.99 | 122.01 | 119.00 | 119.99 | 90.150 | 74,270 |
| 2022-10-26 | 120.00 | 120.00 | 119.11 | 119.11 | 89.489 | 5,191 |
| 2022-10-25 | 126.00 | 127.00 | 122.00 | 124.32 | 93.404 | 36,070 |
| 2022-10-24 | 125.00 | 126.95 | 123.70 | 126.00 | 94.666 | 23,292 |
| 2022-10-21 | 123.00 | 124.98 | 122.21 | 124.98 | 93.899 | 266 |
| 2022-10-20 | 123.00 | 125.00 | 123.00 | 124.98 | 93.899 | 15,972 |
| 2022-10-19 | 124.00 | 124.99 | 123.25 | 124.58 | 93.599 | 4,525 |
| 2022-10-18 | 122.50 | 125.55 | 122.50 | 123.57 | 92.840 | 7,986 |
| 2022-10-17 | 123.00 | 123.99 | 122.25 | 122.53 | 92.059 | 30,214 |
| 2022-10-14 | 122.00 | 123.00 | 122.00 | 122.00 | 91.660 | 5,457 |
| 2022-10-13 | 120.10 | 123.25 | 120.00 | 123.05 | 92.449 | 20,897 |
| 2022-10-12 | 121.96 | 122.50 | 121.00 | 122.00 | 91.660 | 13,842 |
| 2022-10-11 | 123.80 | 123.80 | 120.25 | 121.96 | 91.630 | 21,429 |
| 2022-10-10 | 124.66 | 124.66 | 122.00 | 123.80 | 93.013 | 1,065 |
| 2022-10-07 | 124.01 | 126.00 | 122.62 | 124.66 | 93.659 | 4,659 |
| 2022-10-06 | 122.00 | 123.55 | 121.00 | 122.62 | 92.126 | 37,800 |
| 2022-10-05 | 119.25 | 120.00 | 118.75 | 119.98 | 90.143 | 24,224 |
| 2022-10-04 | 118.60 | 120.20 | 116.00 | 120.02 | 90.173 | 39,531 |
| 2022-10-03 | 121.50 | 121.50 | 119.02 | 121.33 | 91.157 | 2,263 |
| 2022-09-30 | 118.25 | 121.50 | 118.25 | 121.50 | 91.285 | 133 |
| 2022-09-29 | 122.00 | 122.90 | 121.50 | 121.50 | 91.285 | 3,328 |
| 2022-09-28 | 122.00 | 123.00 | 121.65 | 121.71 | 91.443 | 14,907 |
| 2022-09-27 | 120.00 | 121.50 | 120.00 | 121.43 | 91.232 | 5,191 |
| 2022-09-26 | 115.01 | 119.00 | 115.00 | 118.71 | 89.189 | 10,249 |
| 2022-09-23 | 118.80 | 118.80 | 116.00 | 116.54 | 87.558 | 8,385 |
| 2022-09-22 | 121.20 | 121.20 | 116.53 | 116.95 | 87.866 | 12,112 |
| 2022-09-21 | 123.00 | 123.00 | 121.00 | 121.07 | 90.962 | 6,256 |
| 2022-09-20 | 125.00 | 125.50 | 122.00 | 123.30 | 92.637 | 8,918 |
| 2022-09-19 | 125.10 | 130.96 | 125.00 | 126.71 | 95.199 | 31,012 |
| 2022-09-16 | 158.11 | 160.97 | 156.00 | 157.10 | 97.753 | 47,909 |
| 2022-09-15 | 161.50 | 163.90 | 157.15 | 158.03 | 98.331 | 31,684 |
| 2022-09-14 | 158.00 | 160.95 | 158.00 | 159.94 | 99.520 | 24,184 |
| 2022-09-13 | 157.50 | 158.50 | 156.98 | 157.64 | 98.089 | 22,960 |
| 2022-09-12 | 154.00 | 156.98 | 154.00 | 155.02 | 96.458 | 8,572 |
| 2022-09-09 | 152.00 | 154.97 | 152.00 | 153.07 | 95.245 | 12,704 |
| 2022-09-08 | 155.10 | 157.00 | 153.50 | 155.00 | 96.446 | 20,205 |
| 2022-09-07 | 152.00 | 155.00 | 152.00 | 154.97 | 96.427 | 23,113 |
| 2022-09-06 | 150.65 | 153.00 | 150.50 | 152.90 | 95.139 | 5,051 |
| 2022-09-05 | 153.15 | 153.15 | 150.21 | 151.31 | 94.150 | 15,766 |
| 2022-09-02 | 153.50 | 154.00 | 150.11 | 153.40 | 95.450 | 35,205 |
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.