Pakistan Cables Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	189.89	191.00	188.00	188.69	188.69	4,268
2025-10-31	189.50	200.00	188.00	189.92	189.92	28,113
2025-10-30	201.00	221.00	189.00	189.00	189.00	120,354
2025-10-29	211.00	214.99	210.00	210.00	210.00	1,899
2025-10-28	218.00	221.00	216.00	216.03	216.03	2,925
2025-10-27	219.21	223.88	212.11	216.46	216.46	592
2025-10-24	220.00	229.00	219.00	219.16	219.16	3,961
2025-10-23	216.00	223.90	214.05	219.98	219.98	19,925
2025-10-22	229.00	229.00	219.00	220.75	220.75	17,544
2025-10-21	209.90	227.95	209.90	224.80	224.80	35,399
2025-10-20	211.00	213.00	209.00	209.03	209.03	14,914
2025-10-17	217.00	225.00	210.00	213.19	213.19	28,074
2025-10-16	233.00	233.50	220.00	222.35	222.35	3,847
2025-10-15	233.00	235.00	230.20	232.62	232.62	7,019
2025-10-14	238.00	238.00	230.50	233.29	233.29	9,870
2025-10-13	235.00	240.90	235.00	238.86	238.86	571
2025-10-10	231.95	234.75	231.95	234.51	234.51	2,739
2025-10-09	240.90	242.99	226.50	231.02	231.02	24,448
2025-10-08	243.83	245.00	219.55	240.73	240.73	53,181
2025-10-07	237.00	247.00	237.00	243.83	243.83	32,125
2025-10-06	238.85	238.85	230.86	236.83	236.83	17,628
2025-10-03	245.00	245.00	231.21	238.83	238.83	10,519
2025-10-02	234.00	248.00	231.00	239.60	239.60	64,512
2025-10-01	213.00	234.48	207.00	226.11	226.11	82,631
2025-09-30	219.80	219.80	201.10	213.58	213.58	27,228
2025-09-29	219.57	221.80	215.00	219.93	219.93	29,877
2025-09-26	221.00	224.69	215.01	219.57	219.57	20,844
2025-09-25	217.00	230.00	210.00	221.91	221.91	127,201
2025-09-24	195.51	211.35	191.00	211.35	211.35	134,699
2025-09-23	175.00	192.14	175.00	192.14	192.14	129,793
2025-09-22	173.60	175.03	173.00	174.67	174.67	11,471
2025-09-19	172.93	178.00	172.00	173.07	173.07	37,642
2025-09-18	172.00	173.23	171.00	172.93	172.93	14,349
2025-09-17	173.66	173.66	171.00	172.50	172.50	2,685
2025-09-16	170.15	174.00	170.15	171.96	171.96	9,358
2025-09-15	177.70	177.70	170.00	172.84	172.84	6,057
2025-09-12	171.40	177.00	171.40	175.15	175.15	4,971
2025-09-11	175.70	175.70	170.15	174.57	174.57	13,311
2025-09-10	173.00	175.88	170.00	174.89	174.89	2,693
2025-09-09	177.45	177.45	170.99	171.44	171.44	31,590
2025-09-08	177.00	179.80	171.01	172.53	172.53	25,214
2025-09-05	178.00	180.01	175.00	177.00	177.00	19,206
2025-09-04	174.30	179.00	173.80	177.97	177.97	4,730
2025-09-03	178.00	178.00	175.30	176.63	176.63	502
2025-09-02	179.00	179.00	172.15	177.05	177.05	10,275
2025-09-01	176.49	181.50	176.49	179.03	179.03	36,574
2025-08-29	181.40	181.90	174.03	176.23	176.23	29,646
2025-08-28	176.12	179.80	175.20	177.98	177.98	25,189
2025-08-27	179.80	180.00	176.70	177.86	177.86	11,744
2025-08-26	181.49	181.50	176.55	177.22	177.22	18,970
2025-08-25	179.90	182.00	173.00	180.00	180.00	43,398
2025-08-22	176.59	183.00	172.10	177.52	177.52	36,291
2025-08-21	172.25	175.98	169.00	173.94	173.94	44,759
2025-08-20	174.00	183.06	164.00	176.87	176.87	268,345
2025-08-19	170.00	179.85	168.50	173.40	173.40	23,348
2025-08-18	170.06	170.10	167.00	169.82	169.82	20,486
2025-08-15	170.00	175.00	167.00	168.17	168.17	38,764
2025-08-13	175.00	176.88	170.08	171.20	171.20	10,009
2025-08-12	171.20	176.98	171.20	175.00	175.00	18,465
2025-08-11	167.01	175.90	167.01	175.15	175.15	26,628

← NewerPage 5 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.