Pakistan Cables Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 164.99 | 164.99 | 160.00 | 162.22 | 162.22 | 2,342 |
| 2026-07-23 | 165.00 | 169.99 | 160.60 | 161.51 | 161.51 | 46,019 |
| 2026-07-22 | 166.99 | 166.99 | 155.00 | 162.02 | 162.02 | 2,945 |
| 2026-07-21 | 168.48 | 173.00 | 163.10 | 167.90 | 167.90 | 5,642 |
| 2026-07-20 | 166.46 | 168.98 | 166.45 | 168.48 | 168.48 | 1,894 |
| 2026-07-17 | 171.50 | 171.50 | 165.00 | 166.05 | 166.05 | 780 |
| 2026-07-16 | 168.50 | 175.00 | 165.00 | 168.00 | 168.00 | 12,584 |
| 2026-07-15 | 163.08 | 178.98 | 163.00 | 166.80 | 166.80 | 5,260 |
| 2026-07-14 | 174.00 | 174.00 | 160.00 | 163.36 | 163.36 | 20,551 |
| 2026-07-13 | 171.11 | 178.47 | 171.11 | 174.26 | 174.26 | 3,038 |
| 2026-07-10 | 184.88 | 186.90 | 170.10 | 179.11 | 179.11 | 103,713 |
| 2026-07-09 | 172.50 | 174.85 | 172.00 | 174.00 | 174.00 | 2,398 |
| 2026-07-08 | 179.95 | 179.95 | 171.00 | 173.43 | 173.43 | 19,579 |
| 2026-07-07 | 183.00 | 184.00 | 179.00 | 179.69 | 179.69 | 7,236 |
| 2026-07-06 | 173.00 | 184.00 | 170.00 | 181.00 | 181.00 | 94,157 |
| 2026-07-03 | 174.00 | 174.00 | 169.00 | 171.48 | 171.48 | 95,552 |
| 2026-07-02 | 171.50 | 174.50 | 170.00 | 170.62 | 170.62 | 30,079 |
| 2026-07-01 | 165.10 | 173.00 | 165.01 | 171.91 | 171.91 | 6,553 |
| 2026-06-30 | 173.00 | 173.00 | 170.99 | 171.00 | 171.00 | 10,727 |
| 2026-06-29 | 174.89 | 175.00 | 170.00 | 170.06 | 170.06 | 64,250 |
| 2026-06-24 | 165.99 | 176.00 | 164.00 | 170.20 | 170.20 | 89,371 |
| 2026-06-23 | 162.01 | 166.50 | 160.50 | 166.00 | 166.00 | 71,298 |
| 2026-06-22 | 164.01 | 167.40 | 163.00 | 163.00 | 163.00 | 22,449 |
| 2026-06-19 | 163.54 | 167.00 | 160.08 | 164.90 | 164.90 | 45,162 |
| 2026-06-18 | 162.31 | 168.00 | 160.00 | 163.54 | 163.54 | 37,741 |
| 2026-06-17 | 162.00 | 167.00 | 161.59 | 162.31 | 162.31 | 30,386 |
| 2026-06-16 | 157.00 | 163.60 | 151.00 | 162.30 | 162.30 | 111,278 |
| 2026-06-15 | 157.99 | 158.00 | 154.09 | 155.45 | 155.45 | 60,085 |
| 2026-06-12 | 151.00 | 158.60 | 151.00 | 152.85 | 152.85 | 30,293 |
| 2026-06-11 | 145.51 | 150.98 | 145.51 | 149.86 | 149.86 | 9,253 |
| 2026-06-10 | 150.50 | 150.50 | 148.00 | 148.90 | 148.90 | 250 |
| 2026-06-09 | 151.50 | 151.50 | 148.26 | 149.10 | 149.10 | 2,800 |
| 2026-06-08 | 144.12 | 149.99 | 144.12 | 148.79 | 148.79 | 904 |
| 2026-06-05 | 149.99 | 150.49 | 147.30 | 148.06 | 148.06 | 36,127 |
| 2026-06-04 | 149.99 | 150.50 | 147.02 | 149.71 | 149.71 | 10,072 |
| 2026-06-03 | 147.26 | 151.25 | 147.00 | 150.00 | 150.00 | 6,044 |
| 2026-06-02 | 150.00 | 152.98 | 150.00 | 151.47 | 151.47 | 10,329 |
| 2026-06-01 | 151.11 | 153.99 | 147.01 | 149.80 | 149.80 | 59,286 |
| 2026-05-29 | 150.05 | 160.00 | 150.00 | 152.35 | 152.35 | 123,946 |
| 2026-05-25 | 152.99 | 153.99 | 150.00 | 151.88 | 151.88 | 6,117 |
| 2026-05-22 | 155.00 | 155.00 | 147.00 | 149.03 | 149.03 | 2,950 |
| 2026-05-21 | 154.01 | 157.15 | 147.00 | 150.89 | 150.89 | 5,107 |
| 2026-05-20 | 142.20 | 158.95 | 142.20 | 153.99 | 153.99 | 5,193 |
| 2026-05-19 | 150.99 | 158.00 | 150.99 | 151.67 | 151.67 | 10,127 |
| 2026-05-18 | 158.00 | 158.00 | 150.01 | 151.57 | 151.57 | 7,049 |
| 2026-05-15 | 159.89 | 159.89 | 152.05 | 154.22 | 154.22 | 3,656 |
| 2026-05-14 | 157.61 | 158.58 | 155.00 | 155.14 | 155.14 | 6,494 |
| 2026-05-13 | 158.40 | 159.71 | 155.08 | 157.37 | 157.37 | 7,143 |
| 2026-05-12 | 165.10 | 168.00 | 155.11 | 158.49 | 158.49 | 69,028 |
| 2026-05-11 | 163.34 | 165.00 | 155.00 | 163.81 | 163.81 | 115,691 |
| 2026-05-08 | 158.77 | 167.99 | 156.00 | 157.36 | 157.36 | 75,116 |
| 2026-05-07 | 157.00 | 170.00 | 155.76 | 158.28 | 158.28 | 68,143 |
| 2026-05-06 | 150.00 | 158.35 | 146.89 | 155.33 | 155.33 | 66,400 |
| 2026-05-05 | 142.00 | 146.00 | 139.01 | 144.00 | 144.00 | 17,930 |
| 2026-05-04 | 141.24 | 145.00 | 136.10 | 141.77 | 141.77 | 10,603 |
| 2026-04-30 | 143.00 | 143.00 | 138.00 | 141.24 | 141.24 | 11,320 |
| 2026-04-29 | 145.99 | 146.00 | 140.90 | 143.65 | 143.65 | 4,549 |
| 2026-04-28 | 147.99 | 147.99 | 143.00 | 144.92 | 144.92 | 5,093 |
| 2026-04-27 | 147.77 | 148.88 | 145.00 | 146.41 | 146.41 | 4,601 |
| 2026-04-24 | 147.86 | 149.90 | 137.16 | 147.78 | 147.78 | 6,145 |
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.