Pakistan Cables Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 132.01 | 134.94 | 132.00 | 132.04 | 132.04 | 1,323 |
| 2024-11-15 | 135.00 | 135.00 | 131.56 | 132.16 | 132.16 | 2,767 |
| 2024-11-14 | 136.00 | 136.00 | 132.00 | 132.32 | 132.32 | 21,691 |
| 2024-11-13 | 132.50 | 136.00 | 131.20 | 134.07 | 134.07 | 22,691 |
| 2024-11-12 | 134.90 | 135.00 | 131.26 | 133.00 | 133.00 | 6,917 |
| 2024-11-11 | 135.00 | 136.75 | 132.30 | 132.62 | 132.62 | 32,377 |
| 2024-11-08 | 134.50 | 137.99 | 128.50 | 132.49 | 132.49 | 19,264 |
| 2024-11-07 | 131.00 | 143.00 | 130.00 | 132.76 | 132.76 | 15,061 |
| 2024-11-06 | 135.10 | 135.10 | 130.00 | 130.00 | 130.00 | 10,190 |
| 2024-11-05 | 129.25 | 133.75 | 129.25 | 131.43 | 131.43 | 22,298 |
| 2024-11-04 | 130.50 | 134.98 | 130.50 | 132.00 | 132.00 | 13,573 |
| 2024-11-01 | 132.50 | 133.00 | 130.00 | 130.49 | 130.49 | 15,220 |
| 2024-10-31 | 129.00 | 139.90 | 129.00 | 132.21 | 132.21 | 6,385 |
| 2024-10-30 | 136.11 | 137.20 | 130.00 | 131.36 | 131.36 | 9,668 |
| 2024-10-29 | 142.50 | 146.00 | 134.75 | 135.05 | 135.05 | 26,363 |
| 2024-10-28 | 151.00 | 151.00 | 144.00 | 144.94 | 144.94 | 14,788 |
| 2024-10-25 | 151.00 | 153.00 | 148.50 | 148.84 | 148.84 | 26,374 |
| 2024-10-24 | 152.25 | 153.00 | 151.00 | 152.28 | 152.28 | 10,383 |
| 2024-10-23 | 150.00 | 153.50 | 150.00 | 151.75 | 151.75 | 25,541 |
| 2024-10-22 | 151.50 | 152.49 | 150.21 | 150.40 | 150.40 | 10,497 |
| 2024-10-21 | 150.39 | 157.00 | 141.00 | 150.41 | 150.41 | 18,934 |
| 2024-10-18 | 150.20 | 159.90 | 150.20 | 156.63 | 156.63 | 22,299 |
| 2024-10-17 | 162.00 | 162.00 | 153.01 | 153.91 | 153.91 | 36,280 |
| 2024-10-16 | 151.82 | 167.00 | 151.82 | 155.68 | 155.68 | 244,235 |
| 2024-10-15 | 154.00 | 154.00 | 150.00 | 151.82 | 151.82 | 31,140 |
| 2024-10-14 | 156.05 | 156.05 | 150.00 | 153.34 | 153.34 | 56,916 |
| 2024-10-11 | 128.00 | 141.86 | 128.00 | 141.86 | 141.86 | 29,065 |
| 2024-10-10 | 120.00 | 131.00 | 119.11 | 128.96 | 128.96 | 42,771 |
| 2024-10-09 | 123.00 | 123.94 | 119.00 | 120.48 | 120.48 | 9,877 |
| 2024-10-08 | 121.00 | 121.00 | 118.61 | 119.00 | 119.00 | 2,000 |
| 2024-10-07 | 118.00 | 121.50 | 118.00 | 120.00 | 120.00 | 6,409 |
| 2024-10-04 | 125.00 | 126.00 | 118.00 | 118.75 | 118.75 | 20,178 |
| 2024-10-03 | 126.00 | 130.00 | 118.26 | 122.62 | 122.62 | 6,117 |
| 2024-10-02 | 131.00 | 131.00 | 125.00 | 126.20 | 126.20 | 2,540 |
| 2024-10-01 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 5,736 |
| 2024-09-30 | 133.00 | 133.95 | 127.00 | 127.88 | 127.88 | 13,302 |
| 2024-09-27 | 138.00 | 138.00 | 130.01 | 133.63 | 133.63 | 3,286 |
| 2024-09-26 | 127.21 | 131.95 | 127.21 | 128.82 | 128.82 | 5,914 |
| 2024-09-24 | 136.00 | 136.00 | 126.00 | 132.33 | 132.33 | 8,493 |
| 2024-09-23 | 135.00 | 135.00 | 132.00 | 134.86 | 134.86 | 14,806 |
| 2024-09-20 | 131.31 | 136.75 | 131.00 | 131.33 | 131.33 | 4,882 |
| 2024-09-19 | 149.00 | 149.00 | 142.56 | 143.08 | 130.07 | 27,115 |
| 2024-09-18 | 154.00 | 154.00 | 140.00 | 141.09 | 128.26 | 24,697 |
| 2024-09-16 | 146.00 | 146.00 | 143.15 | 144.77 | 131.61 | 5,245 |
| 2024-09-13 | 155.24 | 155.24 | 141.61 | 143.34 | 130.31 | 5,320 |
| 2024-09-12 | 149.00 | 149.00 | 141.00 | 145.96 | 132.69 | 15,984 |
| 2024-09-11 | 145.00 | 149.00 | 140.00 | 143.60 | 130.55 | 16,972 |
| 2024-09-10 | 144.05 | 149.50 | 144.05 | 145.63 | 132.39 | 16,844 |
| 2024-09-09 | 145.00 | 149.01 | 145.00 | 146.57 | 133.25 | 22,921 |
| 2024-09-06 | 141.00 | 145.25 | 140.00 | 144.00 | 130.91 | 16,880 |
| 2024-09-05 | 147.90 | 150.00 | 141.00 | 142.03 | 129.12 | 13,146 |
| 2024-09-04 | 146.00 | 146.00 | 141.50 | 143.78 | 130.71 | 5,419 |
| 2024-09-03 | 145.99 | 145.99 | 141.80 | 141.81 | 128.92 | 2,467 |
| 2024-09-02 | 147.90 | 147.90 | 142.52 | 144.03 | 130.94 | 191 |
| 2024-08-30 | 143.00 | 145.00 | 140.15 | 144.03 | 130.94 | 624 |
| 2024-08-29 | 131.50 | 148.00 | 131.50 | 141.70 | 128.82 | 78,619 |
| 2024-08-28 | 137.10 | 137.70 | 132.60 | 135.04 | 122.76 | 45,657 |
| 2024-08-27 | 134.00 | 137.00 | 134.00 | 136.86 | 124.42 | 26,265 |
| 2024-08-26 | 133.00 | 135.54 | 132.99 | 133.05 | 120.95 | 16,545 |
| 2024-08-23 | 127.15 | 139.80 | 127.15 | 134.25 | 122.05 | 17,065 |
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.