Pakistan Cables Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	223.00	225.00	218.01	220.03	220.03	101,911
2026-01-26	218.01	228.89	218.00	222.95	222.95	353,943
2026-01-23	206.00	225.00	206.00	218.01	218.01	658,153
2026-01-22	208.99	214.95	206.15	209.39	209.39	320,205
2026-01-21	208.50	211.12	206.00	206.54	206.54	48,262
2026-01-20	208.01	210.00	207.00	208.02	208.02	22,441
2026-01-19	205.70	211.00	205.70	208.46	208.46	61,276
2026-01-16	209.00	214.00	201.00	210.61	210.61	179,131
2026-01-15	200.01	214.00	194.50	198.54	198.54	43,692
2026-01-14	199.00	204.22	199.00	201.39	201.39	1,275
2026-01-13	203.01	208.99	193.00	198.24	198.24	15,728
2026-01-12	213.90	214.15	201.00	203.76	203.76	26,794
2026-01-09	206.00	226.20	205.00	213.92	213.92	70,039
2026-01-08	214.00	229.99	203.00	205.64	205.64	57,348
2026-01-07	213.75	213.75	207.50	209.71	209.71	23,642
2026-01-06	211.90	211.90	205.90	208.95	208.95	66,372
2026-01-05	212.55	219.00	205.00	210.39	210.39	76,139
2026-01-02	215.60	220.00	210.00	214.68	214.68	269,093
2026-01-01	194.50	212.95	194.00	211.04	211.04	718,934
2025-12-31	195.01	196.00	193.01	193.59	193.59	35,944
2025-12-30	189.02	197.00	186.01	194.68	194.68	158,793
2025-12-29	186.00	202.41	185.00	189.05	189.05	156,792
2025-12-26	186.00	192.35	182.00	184.01	184.01	328,119
2025-12-24	175.00	192.45	175.00	185.36	185.36	203,400
2025-12-23	170.00	175.71	165.60	174.95	174.95	56,322
2025-12-22	169.91	170.00	166.20	169.68	169.68	676
2025-12-19	168.87	175.00	163.01	169.91	169.91	2,991
2025-12-18	169.99	169.99	168.00	168.87	168.87	5,021
2025-12-17	169.00	169.99	169.00	169.78	169.78	1,112
2025-12-16	168.02	169.99	168.02	168.26	168.26	6,975
2025-12-15	172.00	172.00	165.15	168.37	168.37	8,316
2025-12-12	172.00	172.00	169.00	169.99	169.99	2,542
2025-12-11	173.89	173.89	169.83	169.87	169.87	2,068
2025-12-10	169.01	171.95	169.01	169.80	169.80	2,680
2025-12-09	182.50	182.50	167.07	169.99	169.99	6,307
2025-12-08	169.00	174.00	169.00	169.35	169.35	3,111
2025-12-05	168.80	169.79	167.16	167.16	167.16	124
2025-12-04	169.00	170.00	166.07	167.16	167.16	737
2025-12-03	169.99	170.00	165.00	166.92	166.92	1,337
2025-12-02	169.98	169.98	160.00	169.71	169.71	1,115
2025-12-01	170.00	170.00	167.66	168.62	168.62	1,514
2025-11-28	170.00	173.99	169.10	169.95	169.95	1,089
2025-11-27	170.00	175.00	169.00	170.00	170.00	8,224
2025-11-26	170.00	174.00	161.56	168.57	168.57	635
2025-11-25	173.01	173.01	167.20	169.49	169.49	4,752
2025-11-24	172.38	174.88	172.36	173.01	173.01	2,851
2025-11-21	174.00	174.90	165.25	172.39	172.39	482
2025-11-20	175.40	175.40	167.00	170.78	170.78	1,359
2025-11-19	170.00	174.64	165.00	169.98	169.98	3,039
2025-11-18	171.00	172.11	169.00	169.88	169.88	6,641
2025-11-17	173.00	178.75	170.10	171.13	171.13	8,089
2025-11-14	180.00	180.00	170.00	172.77	172.77	6,362
2025-11-13	171.00	180.00	171.00	176.61	176.61	384
2025-11-12	181.50	181.50	171.00	171.32	171.32	670
2025-11-11	178.00	188.00	175.00	175.00	175.00	9,157
2025-11-10	187.00	187.00	181.50	185.01	185.01	1,266
2025-11-07	179.00	190.00	175.20	184.26	184.26	32,892
2025-11-06	185.00	185.35	182.00	182.05	182.05	905
2025-11-05	180.00	184.00	180.00	183.00	183.00	2,724
2025-11-04	195.00	195.00	179.05	180.37	180.37	5,842

← NewerPage 4 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.