Pakistan Cables Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	147.86	149.90	137.16	147.78	147.78	6,145
2026-04-23	148.89	148.89	145.71	145.96	145.96	1,123
2026-04-22	147.50	149.50	146.00	147.41	147.41	6,510
2026-04-21	146.11	154.00	146.11	148.00	148.00	31,150
2026-04-20	146.00	151.74	145.50	145.84	145.84	16,887
2026-04-17	154.95	155.50	151.00	151.82	151.82	28,464
2026-04-16	150.00	151.00	149.00	149.99	149.99	10,132
2026-04-15	148.55	148.55	145.00	148.02	148.02	12,614
2026-04-14	144.99	144.99	141.00	142.42	142.42	21,373
2026-04-13	141.99	141.99	139.07	139.33	139.33	13,091
2026-04-10	149.00	149.00	142.10	145.33	145.33	11,185
2026-04-09	137.00	145.84	137.00	142.47	142.47	9,065
2026-04-08	140.50	144.95	136.00	143.30	143.30	65,212
2026-04-07	137.00	137.00	130.50	132.55	132.55	14,446
2026-04-06	125.02	139.98	125.02	134.99	134.99	21,709
2026-04-03	133.00	133.06	128.00	128.52	128.52	37,273
2026-04-02	145.00	145.00	132.50	134.10	134.10	42,293
2026-04-01	150.00	152.00	145.00	145.34	145.34	6,564
2026-03-31	147.00	154.87	136.01	140.23	140.23	2,207
2026-03-30	151.90	151.90	147.00	147.82	147.82	3,123
2026-03-27	151.85	151.85	148.00	148.75	148.75	2,604
2026-03-26	156.49	156.49	148.00	148.53	148.53	30,656
2026-03-25	157.85	157.85	152.00	153.98	153.98	8,899
2026-03-24	154.00	156.00	150.00	152.00	152.00	47,389
2026-03-19	150.00	153.50	145.00	150.00	150.00	91
2026-03-18	150.99	150.99	147.01	150.00	150.00	7,577
2026-03-17	159.87	159.87	148.50	149.65	149.65	1,499
2026-03-16	155.00	155.00	149.00	149.82	149.82	842
2026-03-13	156.84	156.84	148.00	151.08	151.08	5,711
2026-03-12	150.00	153.99	145.05	149.76	149.76	64,525
2026-03-11	153.00	153.00	150.00	151.61	151.61	8,127
2026-03-10	158.00	158.56	147.10	150.84	150.84	65,031
2026-03-09	142.07	164.98	142.07	145.57	145.57	14,842
2026-03-06	161.00	161.00	155.00	157.85	157.85	12,445
2026-03-05	161.00	165.00	155.65	160.46	160.46	29,811
2026-03-04	173.86	173.86	158.00	159.61	159.61	26,255
2026-03-03	175.00	175.00	156.50	167.83	167.83	37,697
2026-03-02	168.01	175.00	168.01	169.92	169.92	6,057
2026-02-27	189.87	189.87	184.10	186.50	186.50	10,369
2026-02-26	184.00	185.00	183.00	184.98	184.98	4,794
2026-02-25	190.00	190.00	178.00	178.88	178.88	20,787
2026-02-24	191.97	191.97	177.00	185.00	185.00	3,824
2026-02-23	198.87	198.87	185.00	187.76	187.76	29,908
2026-02-20	201.00	201.00	185.00	195.06	195.06	11,275
2026-02-19	210.00	211.00	198.00	200.04	200.04	6,506
2026-02-18	214.00	214.90	208.26	211.60	211.60	2,079
2026-02-17	213.35	216.87	201.00	208.02	208.02	26,548
2026-02-16	219.00	219.01	207.00	213.35	213.35	10,064
2026-02-13	215.00	217.87	212.05	217.80	217.80	37,853
2026-02-12	226.00	229.00	202.10	215.41	215.41	27,794
2026-02-11	229.00	230.00	224.00	224.05	224.05	67,613
2026-02-10	230.01	237.00	224.50	226.78	226.78	48,923
2026-02-09	237.95	241.95	229.00	231.52	231.52	260,060
2026-02-06	240.87	240.98	232.05	235.50	235.50	53,905
2026-02-04	241.75	241.75	238.21	239.15	239.15	33,280
2026-02-03	238.90	243.00	233.10	238.23	238.23	88,692
2026-02-02	241.00	244.99	231.00	238.45	238.45	92,899
2026-01-30	233.00	250.00	230.50	240.08	240.08	378,210
2026-01-29	244.49	244.49	225.00	231.61	231.61	296,488
2026-01-28	221.99	242.03	221.99	240.73	240.73	858,310

← NewerPage 3 of 21 · 1,211 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.