Pakistan Cables Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 192.00 | 194.00 | 185.00 | 187.65 | 187.65 | 16,208 |
| 2025-02-10 | 190.30 | 193.49 | 171.17 | 189.22 | 189.22 | 34,791 |
| 2025-02-07 | 180.00 | 189.34 | 174.99 | 187.61 | 187.61 | 69,141 |
| 2025-02-06 | 165.00 | 180.00 | 165.00 | 172.13 | 172.13 | 3,912 |
| 2025-02-04 | 177.95 | 178.98 | 175.00 | 176.48 | 176.48 | 7,416 |
| 2025-02-03 | 175.00 | 180.00 | 170.06 | 176.02 | 176.02 | 20,447 |
| 2025-01-31 | 173.00 | 179.95 | 168.00 | 171.20 | 171.20 | 52,641 |
| 2025-01-30 | 174.00 | 174.00 | 166.00 | 172.28 | 172.28 | 5,724 |
| 2025-01-29 | 165.01 | 172.00 | 165.01 | 168.00 | 168.00 | 12,152 |
| 2025-01-28 | 179.85 | 179.85 | 169.00 | 170.00 | 170.00 | 3,501 |
| 2025-01-27 | 179.50 | 179.50 | 171.00 | 173.01 | 173.01 | 21,283 |
| 2025-01-24 | 180.00 | 182.00 | 177.10 | 178.06 | 178.06 | 8,759 |
| 2025-01-23 | 185.00 | 185.00 | 179.00 | 179.40 | 179.40 | 5,903 |
| 2025-01-22 | 181.01 | 190.00 | 175.90 | 179.49 | 179.49 | 17,353 |
| 2025-01-21 | 182.00 | 188.90 | 182.00 | 187.64 | 187.64 | 3,044 |
| 2025-01-20 | 185.11 | 192.85 | 185.11 | 186.29 | 186.29 | 21,909 |
| 2025-01-17 | 186.00 | 195.00 | 186.00 | 188.38 | 188.38 | 8,335 |
| 2025-01-16 | 191.20 | 191.20 | 188.20 | 188.62 | 188.62 | 3,490 |
| 2025-01-15 | 194.54 | 195.95 | 190.50 | 193.09 | 193.09 | 12,567 |
| 2025-01-14 | 197.95 | 205.00 | 191.00 | 194.54 | 194.54 | 113,859 |
| 2025-01-13 | 209.44 | 209.44 | 190.00 | 194.59 | 194.59 | 57,328 |
| 2025-01-10 | 214.99 | 215.00 | 196.01 | 204.81 | 204.81 | 22,667 |
| 2025-01-09 | 200.00 | 218.17 | 200.00 | 210.48 | 210.48 | 203,495 |
| 2025-01-08 | 182.50 | 198.34 | 182.50 | 198.34 | 198.34 | 63,348 |
| 2025-01-07 | 180.00 | 184.12 | 180.00 | 180.31 | 180.31 | 22,814 |
| 2025-01-06 | 184.28 | 184.28 | 176.05 | 178.13 | 178.13 | 17,174 |
| 2025-01-03 | 173.10 | 181.90 | 171.05 | 174.11 | 174.11 | 16,629 |
| 2025-01-02 | 171.01 | 178.49 | 171.01 | 175.14 | 175.14 | 32,731 |
| 2025-01-01 | 182.00 | 185.00 | 170.00 | 175.73 | 175.73 | 38,658 |
| 2024-12-31 | 170.00 | 182.45 | 166.50 | 181.39 | 181.39 | 102,435 |
| 2024-12-30 | 161.50 | 168.50 | 161.50 | 167.08 | 167.08 | 22,869 |
| 2024-12-27 | 144.00 | 163.24 | 144.00 | 160.53 | 160.53 | 25,346 |
| 2024-12-26 | 159.90 | 160.00 | 146.05 | 154.50 | 154.50 | 6,694 |
| 2024-12-24 | 169.70 | 169.70 | 150.10 | 155.99 | 155.99 | 2,690 |
| 2024-12-23 | 148.98 | 160.00 | 140.20 | 157.85 | 157.85 | 34,778 |
| 2024-12-20 | 145.55 | 148.99 | 140.00 | 146.04 | 146.04 | 7,375 |
| 2024-12-19 | 150.52 | 154.00 | 142.25 | 143.07 | 143.07 | 18,385 |
| 2024-12-18 | 167.40 | 167.40 | 150.00 | 150.21 | 150.21 | 60,715 |
| 2024-12-17 | 175.90 | 175.90 | 160.01 | 161.99 | 161.99 | 54,878 |
| 2024-12-16 | 188.00 | 194.00 | 170.00 | 172.31 | 172.31 | 98,153 |
| 2024-12-13 | 173.50 | 180.14 | 173.50 | 180.14 | 180.14 | 81,237 |
| 2024-12-12 | 151.00 | 163.76 | 149.99 | 163.76 | 163.76 | 68,912 |
| 2024-12-11 | 147.00 | 151.00 | 144.00 | 148.87 | 148.87 | 82,717 |
| 2024-12-10 | 154.00 | 154.00 | 140.00 | 144.04 | 144.04 | 37,720 |
| 2024-12-09 | 151.00 | 153.89 | 147.25 | 150.06 | 150.06 | 20,564 |
| 2024-12-06 | 144.00 | 154.00 | 143.00 | 149.58 | 149.58 | 29,627 |
| 2024-12-05 | 140.00 | 150.95 | 137.00 | 149.11 | 149.11 | 51,631 |
| 2024-12-04 | 140.00 | 140.50 | 137.00 | 139.10 | 139.10 | 7,317 |
| 2024-12-03 | 139.89 | 140.00 | 136.30 | 140.00 | 140.00 | 8,945 |
| 2024-12-02 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 5,140 |
| 2024-11-29 | 137.99 | 143.00 | 132.01 | 136.62 | 136.62 | 2,372 |
| 2024-11-28 | 137.98 | 137.98 | 131.00 | 135.60 | 135.60 | 7,655 |
| 2024-11-27 | 138.00 | 138.00 | 134.00 | 135.17 | 135.17 | 5,795 |
| 2024-11-26 | 137.48 | 137.48 | 132.00 | 132.05 | 132.05 | 7,767 |
| 2024-11-25 | 130.21 | 138.00 | 130.21 | 136.31 | 136.31 | 6,778 |
| 2024-11-22 | 141.49 | 142.99 | 134.00 | 135.10 | 135.10 | 11,288 |
| 2024-11-21 | 138.98 | 143.50 | 136.00 | 137.49 | 137.49 | 33,670 |
| 2024-11-20 | 135.20 | 137.50 | 134.00 | 135.75 | 135.75 | 31,758 |
| 2024-11-19 | 132.05 | 134.90 | 130.11 | 134.40 | 134.40 | 23,117 |
| 2024-11-18 | 132.01 | 134.94 | 132.00 | 132.04 | 132.04 | 1,323 |
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.