Pakistan Cables Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	162.00	167.00	162.00	166.68	166.68	3,867
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

← NewerPage 2 of 21 · 1,214 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.