Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan · Delayed Price · Currency is PKR 1,049.56
-0.32 (-0.03%)
At close: Dec 2, 2025
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1,058.00 | 1,069.89 | 1,015.00 | 1,049.56 | 1,049.56 | -0.03% | 13,056 |
| Dec 1, 2025 | 1,068.98 | 1,068.98 | 1,027.00 | 1,049.88 | 1,049.88 | -0.93% | 7,478 |
| Nov 28, 2025 | 1,065.07 | 1,071.00 | 1,050.01 | 1,059.71 | 1,059.71 | -0.50% | 3,238 |
| Nov 27, 2025 | 1,069.90 | 1,070.00 | 1,056.00 | 1,065.07 | 1,065.07 | -0.08% | 582 |
| Nov 26, 2025 | 1,069.60 | 1,071.90 | 1,062.02 | 1,065.96 | 1,065.96 | 0.29% | 177 |
| Nov 25, 2025 | 1,069.85 | 1,075.00 | 1,056.50 | 1,062.84 | 1,062.84 | 0.20% | 937 |
| Nov 24, 2025 | 1,077.00 | 1,086.99 | 1,051.08 | 1,060.77 | 1,060.77 | -1.51% | 1,009 |
| Nov 21, 2025 | 1,079.90 | 1,091.00 | 1,075.00 | 1,077.03 | 1,077.03 | 0.01% | 620 |
| Nov 20, 2025 | 1,079.99 | 1,085.00 | 1,073.00 | 1,076.96 | 1,076.96 | -0.28% | 7,471 |
| Nov 19, 2025 | 1,079.90 | 1,090.00 | 1,075.01 | 1,079.99 | 1,079.99 | 0.89% | 7,072 |
| Nov 18, 2025 | 1,082.55 | 1,094.90 | 1,070.00 | 1,070.48 | 1,070.48 | -0.96% | 12,314 |
| Nov 17, 2025 | 1,099.00 | 1,106.00 | 1,066.00 | 1,080.87 | 1,080.87 | -0.92% | 2,476 |
| Nov 14, 2025 | 1,089.00 | 1,100.00 | 1,085.01 | 1,090.86 | 1,090.86 | 0.22% | 1,214 |
| Nov 13, 2025 | 1,084.00 | 1,096.00 | 1,081.00 | 1,088.51 | 1,088.51 | -0.39% | 1,693 |
| Nov 12, 2025 | 1,074.03 | 1,094.50 | 1,074.00 | 1,092.80 | 1,092.80 | 1.75% | 6,428 |
| Nov 11, 2025 | 1,100.00 | 1,108.30 | 1,059.00 | 1,074.03 | 1,074.03 | -2.31% | 4,032 |
| Nov 10, 2025 | 1,109.90 | 1,111.00 | 1,097.00 | 1,099.39 | 1,099.39 | -0.36% | 2,321 |
| Nov 7, 2025 | 1,109.90 | 1,124.75 | 1,099.10 | 1,103.33 | 1,103.33 | 0.40% | 2,354 |
| Nov 6, 2025 | 1,119.00 | 1,140.00 | 1,098.00 | 1,098.92 | 1,098.92 | -1.00% | 2,640 |
| Nov 5, 2025 | 1,115.30 | 1,130.00 | 1,099.00 | 1,110.01 | 1,110.01 | -0.47% | 5,932 |
| Nov 4, 2025 | 1,122.70 | 1,125.00 | 1,100.00 | 1,115.20 | 1,115.20 | -0.66% | 72,362 |
| Nov 3, 2025 | 1,125.00 | 1,139.00 | 1,119.78 | 1,122.65 | 1,122.65 | 0.26% | 1,749 |
| Oct 31, 2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,119.78 | 1,119.78 | 1.82% | 22,947 |
| Oct 30, 2025 | 1,143.00 | 1,165.30 | 1,092.00 | 1,099.74 | 1,099.74 | -1.98% | 75,275 |
| Oct 29, 2025 | 1,160.01 | 1,200.00 | 1,115.21 | 1,121.94 | 1,121.94 | -4.94% | 16,332 |
| Oct 28, 2025 | 1,170.32 | 1,199.00 | 1,160.00 | 1,180.30 | 1,180.30 | -0.17% | 3,040 |
| Oct 27, 2025 | 1,195.00 | 1,200.00 | 1,165.00 | 1,182.32 | 1,182.32 | -1.43% | 4,589 |
| Oct 24, 2025 | 1,225.00 | 1,225.00 | 1,190.06 | 1,199.50 | 1,199.50 | -1.90% | 7,334 |
| Oct 23, 2025 | 1,229.90 | 1,240.00 | 1,211.10 | 1,222.71 | 1,222.71 | -0.09% | 47,761 |
| Oct 22, 2025 | 1,235.00 | 1,235.05 | 1,200.01 | 1,223.82 | 1,223.82 | 0.98% | 6,215 |
| Oct 21, 2025 | 1,200.10 | 1,220.00 | 1,200.10 | 1,211.95 | 1,211.95 | 1.49% | 4,794 |
| Oct 20, 2025 | 1,178.00 | 1,200.00 | 1,178.00 | 1,194.19 | 1,194.19 | -0.38% | 1,726 |
| Oct 17, 2025 | 1,211.00 | 1,211.90 | 1,190.35 | 1,198.76 | 1,198.76 | 0.19% | 3,389 |
| Oct 16, 2025 | 1,213.25 | 1,220.00 | 1,195.00 | 1,196.53 | 1,196.53 | -1.33% | 10,885 |
| Oct 15, 2025 | 1,220.00 | 1,221.00 | 1,200.11 | 1,212.66 | 1,212.66 | -0.86% | 3,267 |
| Oct 14, 2025 | 1,197.00 | 1,240.00 | 1,197.00 | 1,223.15 | 1,223.15 | 1.96% | 31,483 |
| Oct 13, 2025 | 1,216.00 | 1,216.00 | 1,175.00 | 1,199.67 | 1,199.67 | -1.42% | 28,024 |
| Oct 10, 2025 | 1,252.41 | 1,252.41 | 1,191.04 | 1,216.90 | 1,216.90 | -2.56% | 11,343 |
| Oct 9, 2025 | 1,254.00 | 1,278.40 | 1,230.00 | 1,248.84 | 1,248.84 | -0.88% | 9,148 |
| Oct 8, 2025 | 1,269.50 | 1,269.50 | 1,254.00 | 1,259.99 | 1,259.99 | -0.75% | 12,986 |
| Oct 7, 2025 | 1,269.95 | 1,295.00 | 1,266.00 | 1,269.52 | 1,269.52 | -0.04% | 26,093 |
| Oct 6, 2025 | 1,290.00 | 1,299.45 | 1,261.07 | 1,269.97 | 1,269.97 | -2.27% | 4,108 |
| Oct 3, 2025 | 1,260.01 | 1,303.00 | 1,260.01 | 1,299.46 | 1,299.46 | 0.51% | 28,701 |
| Oct 2, 2025 | 1,251.12 | 1,304.00 | 1,236.07 | 1,292.91 | 1,292.91 | 3.34% | 28,620 |
| Oct 1, 2025 | 1,261.95 | 1,270.00 | 1,236.00 | 1,251.12 | 1,251.12 | -0.93% | 18,189 |
| Sep 30, 2025 | 1,279.90 | 1,286.00 | 1,252.00 | 1,262.82 | 1,262.82 | -0.59% | 15,612 |
| Sep 29, 2025 | 1,226.00 | 1,276.00 | 1,226.00 | 1,270.33 | 1,270.33 | -0.12% | 6,912 |
| Sep 26, 2025 | 1,238.00 | 1,280.06 | 1,230.00 | 1,271.91 | 1,271.91 | 3.03% | 36,384 |
| Sep 25, 2025 | 1,211.00 | 1,240.00 | 1,180.00 | 1,234.52 | 1,234.52 | 0.93% | 15,564 |
| Sep 24, 2025 | 1,245.00 | 1,245.00 | 1,202.10 | 1,223.15 | 1,223.15 | -0.31% | 19,664 |