Pakistan Cables Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 175.10 | 175.10 | 171.00 | 173.10 | 173.10 | 7,876 |
| 2025-08-07 | 174.00 | 178.98 | 173.00 | 177.80 | 177.80 | 2,697 |
| 2025-08-06 | 177.95 | 177.95 | 170.00 | 173.36 | 173.36 | 21,306 |
| 2025-08-05 | 176.95 | 179.95 | 173.52 | 175.37 | 175.37 | 3,162 |
| 2025-08-04 | 174.00 | 178.90 | 174.00 | 175.07 | 175.07 | 18,995 |
| 2025-08-01 | 179.80 | 182.00 | 176.00 | 178.94 | 178.94 | 19,315 |
| 2025-07-31 | 183.00 | 183.00 | 179.80 | 180.19 | 180.19 | 19,194 |
| 2025-07-30 | 181.90 | 185.00 | 179.25 | 180.09 | 180.09 | 25,719 |
| 2025-07-29 | 182.00 | 183.65 | 179.05 | 179.99 | 179.99 | 6,890 |
| 2025-07-28 | 180.10 | 186.00 | 180.10 | 182.51 | 182.51 | 49,527 |
| 2025-07-25 | 171.12 | 182.00 | 171.12 | 179.26 | 179.26 | 65,450 |
| 2025-07-24 | 184.50 | 184.50 | 175.00 | 180.61 | 180.61 | 3,245 |
| 2025-07-23 | 184.00 | 186.00 | 183.99 | 184.50 | 184.50 | 12,774 |
| 2025-07-22 | 180.00 | 185.00 | 176.90 | 183.42 | 183.42 | 28,213 |
| 2025-07-21 | 179.90 | 179.90 | 163.10 | 177.82 | 177.82 | 7,450 |
| 2025-07-18 | 193.49 | 194.00 | 177.05 | 179.90 | 179.90 | 26,443 |
| 2025-07-17 | 192.25 | 192.25 | 182.00 | 187.24 | 187.24 | 16,027 |
| 2025-07-16 | 202.00 | 203.99 | 185.00 | 187.98 | 187.98 | 194,475 |
| 2025-07-15 | 179.00 | 198.55 | 174.27 | 191.91 | 191.91 | 270,406 |
| 2025-07-14 | 181.00 | 188.00 | 178.00 | 180.50 | 180.50 | 86,781 |
| 2025-07-11 | 164.00 | 178.87 | 164.00 | 177.70 | 177.70 | 462,427 |
| 2025-07-10 | 164.77 | 165.95 | 162.01 | 162.61 | 162.61 | 43,411 |
| 2025-07-09 | 154.99 | 168.20 | 153.00 | 160.00 | 160.00 | 129,480 |
| 2025-07-08 | 150.55 | 154.00 | 150.55 | 152.91 | 152.91 | 12,457 |
| 2025-07-07 | 152.00 | 155.50 | 150.10 | 152.01 | 152.01 | 36,784 |
| 2025-07-04 | 150.00 | 152.00 | 147.75 | 150.01 | 150.01 | 13,295 |
| 2025-07-03 | 152.01 | 153.00 | 148.00 | 148.79 | 148.79 | 24,593 |
| 2025-07-02 | 153.30 | 156.51 | 152.00 | 152.59 | 152.59 | 7,508 |
| 2025-07-01 | 147.95 | 154.99 | 147.95 | 153.19 | 153.19 | 31,415 |
| 2025-06-30 | 150.10 | 150.10 | 146.00 | 146.88 | 146.88 | 24,425 |
| 2025-06-27 | 150.00 | 152.00 | 149.10 | 151.98 | 151.98 | 11,754 |
| 2025-06-26 | 151.01 | 155.50 | 149.00 | 149.59 | 149.59 | 18,504 |
| 2025-06-25 | 152.95 | 152.95 | 150.70 | 151.19 | 151.19 | 16,165 |
| 2025-06-24 | 155.75 | 155.75 | 148.20 | 149.00 | 149.00 | 4,705 |
| 2025-06-23 | 146.15 | 149.00 | 141.11 | 145.73 | 145.73 | 4,962 |
| 2025-06-20 | 151.00 | 154.90 | 148.03 | 150.12 | 150.12 | 369 |
| 2025-06-19 | 155.00 | 155.00 | 150.50 | 151.45 | 151.45 | 16,835 |
| 2025-06-18 | 149.05 | 151.99 | 148.00 | 149.10 | 149.10 | 16,052 |
| 2025-06-17 | 154.94 | 154.94 | 151.25 | 152.00 | 152.00 | 19,801 |
| 2025-06-16 | 155.90 | 155.90 | 147.60 | 154.99 | 154.99 | 17,212 |
| 2025-06-13 | 150.00 | 153.88 | 147.00 | 148.04 | 148.04 | 20,222 |
| 2025-06-12 | 151.05 | 157.90 | 151.05 | 151.95 | 151.95 | 3,869 |
| 2025-06-11 | 151.00 | 154.90 | 149.50 | 153.78 | 153.78 | 18,433 |
| 2025-06-10 | 153.20 | 156.00 | 151.65 | 152.31 | 152.31 | 13,396 |
| 2025-06-05 | 155.80 | 155.80 | 150.11 | 150.85 | 150.85 | 27,775 |
| 2025-06-04 | 155.00 | 155.80 | 151.50 | 154.00 | 154.00 | 19,108 |
| 2025-06-03 | 156.49 | 156.49 | 153.60 | 155.69 | 155.69 | 20,628 |
| 2025-06-02 | 159.95 | 164.90 | 147.13 | 155.40 | 155.40 | 12,234 |
| 2025-05-30 | 150.00 | 160.67 | 146.02 | 159.82 | 159.82 | 239,499 |
| 2025-05-29 | 150.00 | 156.90 | 145.00 | 146.06 | 146.06 | 37,120 |
| 2025-05-27 | 149.94 | 149.94 | 146.67 | 146.99 | 146.99 | 33,885 |
| 2025-05-26 | 152.00 | 152.00 | 144.00 | 148.49 | 148.49 | 28,785 |
| 2025-05-23 | 146.50 | 149.00 | 143.03 | 143.77 | 143.77 | 19,484 |
| 2025-05-22 | 149.00 | 149.30 | 146.00 | 146.17 | 146.17 | 3,794 |
| 2025-05-21 | 159.00 | 159.00 | 146.00 | 149.34 | 149.34 | 51,192 |
| 2025-05-20 | 158.00 | 158.00 | 141.15 | 149.46 | 149.46 | 16,684 |
| 2025-05-19 | 154.99 | 154.99 | 150.00 | 151.48 | 151.48 | 28,085 |
| 2025-05-16 | 151.00 | 153.99 | 144.50 | 150.99 | 150.99 | 68,666 |
| 2025-05-15 | 153.00 | 153.00 | 150.20 | 150.90 | 150.90 | 51,920 |
| 2025-05-14 | 154.70 | 155.00 | 151.00 | 151.06 | 151.06 | 19,511 |
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.