Pakistan Cables Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 154.00 | 155.00 | 153.00 | 153.33 | 95.407 | 28,011 |
| 2022-08-31 | 154.00 | 155.00 | 152.50 | 152.84 | 95.102 | 16,531 |
| 2022-08-30 | 156.11 | 156.11 | 151.66 | 152.75 | 95.046 | 24,797 |
| 2022-08-29 | 151.05 | 156.00 | 151.00 | 155.88 | 96.994 | 29,695 |
| 2022-08-26 | 156.00 | 156.92 | 151.10 | 154.97 | 96.427 | 18,215 |
| 2022-08-25 | 156.16 | 157.00 | 156.00 | 156.92 | 97.641 | 16,378 |
| 2022-08-24 | 159.99 | 159.99 | 156.00 | 156.16 | 97.168 | 28,623 |
| 2022-08-23 | 159.50 | 160.90 | 157.00 | 157.22 | 97.827 | 46,838 |
| 2022-08-22 | 159.00 | 159.90 | 157.00 | 157.61 | 98.070 | 27,246 |
| 2022-08-19 | 158.50 | 168.00 | 158.02 | 159.90 | 99.495 | 47,603 |
| 2022-08-18 | 165.49 | 165.50 | 161.02 | 162.51 | 101.12 | 16,837 |
| 2022-08-17 | 163.50 | 168.00 | 163.50 | 164.45 | 102.33 | 33,368 |
| 2022-08-16 | 172.49 | 172.49 | 166.03 | 167.11 | 103.98 | 81,431 |
| 2022-08-15 | 170.00 | 172.00 | 168.00 | 169.67 | 105.57 | 479,706 |
| 2022-08-12 | 158.50 | 167.28 | 157.55 | 167.28 | 104.09 | 254,088 |
| 2022-08-11 | 156.00 | 158.89 | 153.50 | 155.61 | 96.826 | 36,123 |
| 2022-08-10 | 151.98 | 159.88 | 151.98 | 154.08 | 95.873 | 76,992 |
| 2022-08-05 | 145.00 | 151.00 | 142.00 | 148.73 | 92.545 | 62,144 |
| 2022-08-04 | 145.00 | 145.00 | 142.00 | 142.00 | 88.357 | 4,133 |
| 2022-08-03 | 142.00 | 142.10 | 142.00 | 142.00 | 88.357 | 1,990 |
| 2022-08-02 | 139.12 | 140.00 | 139.00 | 139.00 | 86.490 | 2,449 |
| 2022-08-01 | 136.00 | 136.00 | 136.00 | 136.00 | 84.624 | 765 |
| 2022-07-29 | 137.25 | 141.07 | 137.00 | 139.77 | 86.969 | 1,990 |
| 2022-07-27 | 131.99 | 136.95 | 131.99 | 136.92 | 85.196 | 918 |
| 2022-07-26 | 136.50 | 137.43 | 136.50 | 137.43 | 85.513 | 153 |
| 2022-07-25 | 136.55 | 140.50 | 136.18 | 137.43 | 85.513 | 5,663 |
| 2022-07-22 | 149.00 | 149.00 | 146.90 | 146.90 | 91.406 | 153 |
| 2022-07-20 | 140.00 | 146.90 | 140.00 | 146.90 | 91.406 | 153 |
| 2022-07-18 | 146.90 | 146.90 | 146.90 | 146.90 | 91.406 | 306 |
| 2022-07-14 | 140.00 | 144.00 | 140.00 | 142.00 | 88.357 | 306 |
| 2022-07-13 | 140.00 | 140.00 | 139.98 | 139.98 | 87.100 | 153 |
| 2022-07-05 | 139.99 | 139.99 | 139.95 | 139.98 | 87.100 | 918 |
| 2022-06-30 | 139.50 | 139.50 | 139.50 | 139.50 | 86.801 | 765 |
| 2022-06-28 | 138.50 | 138.50 | 138.50 | 138.50 | 86.179 | 153 |
| 2022-06-27 | 138.50 | 138.50 | 138.50 | 138.50 | 86.179 | 3,061 |
| 2022-06-24 | 138.01 | 138.77 | 135.00 | 137.39 | 85.488 | 1,684 |
| 2022-06-23 | 141.50 | 142.00 | 141.50 | 142.00 | 88.357 | 918 |
| 2022-06-22 | 139.00 | 145.00 | 139.00 | 140.12 | 87.187 | 26,021 |
| 2022-06-21 | 135.49 | 142.49 | 135.45 | 138.00 | 85.868 | 13,929 |
| 2022-06-17 | 129.00 | 134.75 | 129.00 | 133.60 | 83.130 | 1,225 |
| 2022-06-16 | 128.26 | 130.00 | 128.25 | 129.67 | 80.685 | 1,684 |
| 2022-06-15 | 130.00 | 130.00 | 129.98 | 129.99 | 80.884 | 14,235 |
| 2022-06-14 | 130.00 | 130.00 | 130.00 | 130.00 | 80.890 | 153 |
| 2022-06-13 | 128.00 | 130.00 | 128.00 | 130.00 | 80.890 | 3,827 |
| 2022-06-10 | 134.00 | 134.00 | 133.70 | 133.70 | 83.192 | 459 |
| 2022-06-09 | 132.90 | 137.95 | 132.90 | 133.50 | 83.068 | 2,755 |
| 2022-06-07 | 132.00 | 132.00 | 130.00 | 130.49 | 81.195 | 765 |
| 2022-06-06 | 132.00 | 132.00 | 132.00 | 132.00 | 82.135 | 1,531 |
| 2022-06-03 | 131.50 | 131.51 | 130.50 | 130.75 | 81.357 | 2,449 |
| 2022-06-02 | 135.20 | 135.20 | 133.65 | 134.00 | 83.379 | 11,327 |
| 2022-06-01 | 145.50 | 146.90 | 140.00 | 140.86 | 87.648 | 33,827 |
| 2022-05-31 | 143.00 | 144.99 | 138.01 | 144.99 | 90.217 | 1,071 |
| 2022-05-30 | 147.99 | 147.99 | 147.99 | 147.99 | 92.084 | 306 |
| 2022-05-27 | 148.00 | 148.00 | 141.00 | 141.75 | 88.201 | 3,980 |
| 2022-05-26 | 138.11 | 147.00 | 138.11 | 142.56 | 88.705 | 9,490 |
| 2022-05-23 | 144.81 | 144.81 | 144.81 | 144.81 | 90.105 | 7,653 |
| 2022-05-20 | 147.95 | 147.95 | 140.56 | 144.81 | 90.105 | 3,674 |
| 2022-05-19 | 148.00 | 148.50 | 148.00 | 148.25 | 92.246 | 306 |
| 2022-05-18 | 140.00 | 140.00 | 140.00 | 140.00 | 87.112 | 5,357 |
| 2022-05-17 | 145.00 | 145.00 | 138.00 | 140.00 | 87.112 | 8,878 |
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.