Pakistan Cables Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 155.00 | 155.00 | 151.00 | 154.18 | 154.18 | 19,435 |
| 2025-05-12 | 157.89 | 157.89 | 146.00 | 154.35 | 154.35 | 21,301 |
| 2025-05-09 | 135.00 | 148.90 | 135.00 | 144.27 | 144.27 | 249 |
| 2025-05-08 | 160.00 | 160.00 | 136.35 | 142.91 | 142.91 | 18,239 |
| 2025-05-07 | 149.90 | 154.00 | 138.00 | 151.50 | 151.50 | 17,280 |
| 2025-05-06 | 157.00 | 157.00 | 146.00 | 150.49 | 150.49 | 24,754 |
| 2025-05-05 | 146.25 | 154.90 | 145.15 | 149.00 | 149.00 | 15,515 |
| 2025-05-02 | 152.00 | 152.50 | 145.00 | 146.30 | 146.30 | 34,522 |
| 2025-04-30 | 141.00 | 149.00 | 136.00 | 139.29 | 139.29 | 26,154 |
| 2025-04-29 | 140.00 | 152.00 | 140.00 | 147.68 | 147.68 | 18,491 |
| 2025-04-28 | 160.00 | 160.00 | 142.50 | 148.69 | 148.69 | 27,481 |
| 2025-04-25 | 163.05 | 165.00 | 155.50 | 156.39 | 156.39 | 19,941 |
| 2025-04-24 | 171.35 | 171.35 | 164.26 | 167.47 | 167.47 | 15,225 |
| 2025-04-23 | 171.33 | 175.00 | 171.00 | 171.34 | 171.34 | 3,869 |
| 2025-04-22 | 173.88 | 181.52 | 173.88 | 176.07 | 176.07 | 20,523 |
| 2025-04-21 | 170.00 | 175.00 | 170.00 | 173.88 | 173.88 | 9,890 |
| 2025-04-18 | 174.45 | 174.45 | 170.00 | 170.02 | 170.02 | 20,594 |
| 2025-04-17 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | 4,354 |
| 2025-04-16 | 180.00 | 180.00 | 169.99 | 171.68 | 171.68 | 22,920 |
| 2025-04-15 | 177.40 | 177.40 | 170.00 | 176.09 | 176.09 | 24,627 |
| 2025-04-14 | 177.50 | 179.49 | 170.00 | 171.87 | 171.87 | 24,724 |
| 2025-04-11 | 174.00 | 180.00 | 171.00 | 172.22 | 172.22 | 23,071 |
| 2025-04-10 | 185.00 | 185.00 | 178.00 | 178.36 | 178.36 | 7,446 |
| 2025-04-09 | 177.00 | 183.00 | 175.00 | 178.63 | 178.63 | 22,933 |
| 2025-04-08 | 183.99 | 184.00 | 179.00 | 181.50 | 181.50 | 18,632 |
| 2025-04-07 | 174.26 | 192.75 | 166.30 | 184.95 | 184.95 | 15,857 |
| 2025-04-04 | 183.90 | 183.90 | 181.00 | 181.11 | 181.11 | 19,629 |
| 2025-04-03 | 175.38 | 181.00 | 175.38 | 180.50 | 180.50 | 26,378 |
| 2025-03-27 | 172.00 | 180.00 | 172.00 | 175.38 | 175.38 | 13,003 |
| 2025-03-26 | 184.90 | 184.90 | 177.00 | 180.45 | 180.45 | 15,940 |
| 2025-03-25 | 180.00 | 186.99 | 175.52 | 181.30 | 181.30 | 4,590 |
| 2025-03-24 | 187.49 | 187.49 | 175.00 | 177.21 | 177.21 | 15,085 |
| 2025-03-21 | 172.00 | 177.98 | 172.00 | 177.21 | 177.21 | 18,711 |
| 2025-03-20 | 170.11 | 174.50 | 170.00 | 174.46 | 174.46 | 9,445 |
| 2025-03-19 | 176.00 | 178.00 | 173.00 | 173.00 | 173.00 | 7,469 |
| 2025-03-18 | 175.00 | 179.50 | 172.00 | 173.53 | 173.53 | 18,454 |
| 2025-03-17 | 174.01 | 188.50 | 170.00 | 172.44 | 172.44 | 31,375 |
| 2025-03-14 | 178.05 | 178.05 | 173.00 | 177.00 | 177.00 | 2,995 |
| 2025-03-13 | 180.00 | 180.00 | 175.00 | 178.05 | 178.05 | 15,311 |
| 2025-03-12 | 180.00 | 180.00 | 177.00 | 177.13 | 177.13 | 6,020 |
| 2025-03-11 | 178.10 | 178.10 | 163.60 | 170.96 | 170.96 | 9,192 |
| 2025-03-10 | 183.00 | 183.00 | 180.00 | 180.24 | 180.24 | 16,249 |
| 2025-03-07 | 181.99 | 181.99 | 177.53 | 181.47 | 181.47 | 9,778 |
| 2025-03-06 | 187.99 | 187.99 | 178.00 | 179.14 | 179.14 | 33,011 |
| 2025-03-05 | 198.00 | 198.00 | 181.20 | 182.72 | 182.72 | 387 |
| 2025-03-04 | 181.15 | 188.60 | 180.00 | 180.74 | 180.74 | 2,054 |
| 2025-03-03 | 187.00 | 188.90 | 183.00 | 185.65 | 185.65 | 2,820 |
| 2025-02-28 | 191.91 | 191.91 | 186.26 | 189.01 | 189.01 | 632 |
| 2025-02-27 | 184.01 | 192.75 | 181.00 | 181.39 | 181.39 | 1,722 |
| 2025-02-26 | 185.00 | 193.00 | 183.00 | 192.00 | 192.00 | 63,693 |
| 2025-02-25 | 192.99 | 194.99 | 188.53 | 189.41 | 189.41 | 8,265 |
| 2025-02-24 | 193.50 | 195.00 | 185.00 | 193.99 | 193.99 | 4,435 |
| 2025-02-21 | 186.00 | 204.00 | 182.51 | 194.52 | 194.52 | 15,269 |
| 2025-02-20 | 190.00 | 193.00 | 186.00 | 186.13 | 186.13 | 1,598 |
| 2025-02-19 | 181.00 | 185.60 | 181.00 | 185.07 | 185.07 | 471 |
| 2025-02-18 | 184.00 | 185.00 | 182.00 | 184.01 | 184.01 | 61,626 |
| 2025-02-17 | 186.00 | 186.00 | 175.01 | 180.82 | 180.82 | 16 |
| 2025-02-14 | 185.00 | 186.99 | 180.25 | 180.82 | 180.82 | 977 |
| 2025-02-13 | 188.99 | 188.99 | 185.00 | 185.00 | 185.00 | 1,548 |
| 2025-02-12 | 185.01 | 189.80 | 185.00 | 186.08 | 186.08 | 12,356 |
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.