Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan · Delayed Price · Currency is PKR 1,159.05
-0.98 (-0.08%)
At close: Aug 13, 2025
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,151.05 | 1,160.00 | 1,121.11 | 1,159.05 | 1,159.05 | -0.08% | 12,465 |
| Aug 12, 2025 | 1,170.00 | 1,170.00 | 1,090.22 | 1,160.03 | 1,160.03 | -0.59% | 28,666 |
| Aug 11, 2025 | 1,162.00 | 1,175.00 | 1,162.00 | 1,166.93 | 1,166.93 | 0.50% | 8,111 |
| Aug 8, 2025 | 1,160.00 | 1,169.00 | 1,150.50 | 1,161.13 | 1,161.13 | 1.67% | 27,745 |
| Aug 7, 2025 | 1,140.00 | 1,144.00 | 1,055.15 | 1,142.02 | 1,142.02 | 1.96% | 321,768 |
| Aug 6, 2025 | 1,115.99 | 1,125.00 | 1,110.00 | 1,120.05 | 1,120.05 | 0.90% | 19,542 |
| Aug 5, 2025 | 1,113.00 | 1,119.00 | 1,110.00 | 1,110.03 | 1,110.03 | -0.01% | 7,344 |
| Aug 4, 2025 | 1,110.00 | 1,125.00 | 1,100.00 | 1,110.16 | 1,110.16 | 1.01% | 18,109 |
| Aug 1, 2025 | 1,080.65 | 1,100.00 | 1,051.15 | 1,099.06 | 1,099.06 | 1.70% | 64,603 |
| Jul 31, 2025 | 1,081.00 | 1,092.00 | 1,075.00 | 1,080.65 | 1,080.65 | 0.05% | 17,278 |
| Jul 30, 2025 | 1,080.02 | 1,099.00 | 1,076.77 | 1,080.14 | 1,080.14 | 0.01% | 13,162 |
| Jul 29, 2025 | 1,075.00 | 1,100.00 | 1,070.20 | 1,080.02 | 1,080.02 | -0.63% | 15,367 |
| Jul 28, 2025 | 1,071.00 | 1,092.99 | 1,061.08 | 1,086.91 | 1,086.91 | 1.65% | 21,752 |
| Jul 25, 2025 | 1,079.00 | 1,081.00 | 1,063.51 | 1,069.31 | 1,069.31 | -0.69% | 5,417 |
| Jul 24, 2025 | 1,084.10 | 1,094.00 | 1,071.00 | 1,076.77 | 1,076.77 | -0.83% | 4,650 |
| Jul 23, 2025 | 1,110.11 | 1,110.11 | 1,084.00 | 1,085.82 | 1,085.82 | -0.50% | 6,008 |
| Jul 22, 2025 | 1,094.00 | 1,095.00 | 1,080.00 | 1,091.30 | 1,091.30 | -0.31% | 38,063 |
| Jul 21, 2025 | 1,099.00 | 1,099.00 | 1,060.01 | 1,094.65 | 1,094.65 | 0.26% | 11,304 |
| Jul 18, 2025 | 1,120.00 | 1,120.00 | 1,080.00 | 1,091.76 | 1,091.76 | -0.80% | 6,028 |
| Jul 17, 2025 | 1,070.01 | 1,109.97 | 1,070.01 | 1,100.58 | 1,100.58 | 0.09% | 36,610 |
| Jul 16, 2025 | 1,070.00 | 1,101.00 | 1,070.00 | 1,099.58 | 1,099.58 | 1.11% | 96,215 |
| Jul 15, 2025 | 1,120.00 | 1,120.00 | 1,075.00 | 1,087.54 | 1,087.54 | -0.23% | 73,384 |
| Jul 14, 2025 | 1,090.00 | 1,099.99 | 1,087.04 | 1,090.00 | 1,090.00 | -0.46% | 4,998 |
| Jul 11, 2025 | 1,085.00 | 1,100.00 | 1,061.07 | 1,094.99 | 1,094.99 | 1.06% | 32,777 |
| Jul 10, 2025 | 1,099.00 | 1,099.90 | 1,080.00 | 1,083.49 | 1,083.49 | -0.15% | 3,165 |
| Jul 9, 2025 | 1,075.07 | 1,090.00 | 1,075.07 | 1,085.12 | 1,085.12 | -0.10% | 4,647 |
| Jul 8, 2025 | 1,100.00 | 1,110.00 | 1,065.00 | 1,086.23 | 1,086.23 | -1.34% | 33,922 |
| Jul 7, 2025 | 1,033.08 | 1,105.00 | 1,029.00 | 1,100.93 | 1,100.93 | 6.57% | 102,736 |
| Jul 4, 2025 | 1,025.00 | 1,055.00 | 1,025.00 | 1,033.08 | 1,033.08 | -0.15% | 4,585 |
| Jul 3, 2025 | 1,025.00 | 1,040.00 | 1,000.01 | 1,034.60 | 1,034.60 | 1.22% | 21,601 |
| Jul 2, 2025 | 985.00 | 1,026.00 | 984.98 | 1,022.11 | 1,022.11 | 4.22% | 56,836 |
| Jul 1, 2025 | 972.06 | 985.95 | 972.05 | 980.71 | 980.71 | 0.89% | 22,283 |
| Jun 30, 2025 | 975.00 | 979.98 | 935.50 | 972.05 | 972.05 | -0.30% | 24,409 |
| Jun 27, 2025 | 959.90 | 980.00 | 951.01 | 975.00 | 975.00 | 2.13% | 145,543 |
| Jun 26, 2025 | 960.00 | 960.00 | 953.00 | 954.70 | 954.70 | -0.09% | 101,652 |
| Jun 25, 2025 | 950.03 | 965.00 | 950.03 | 955.53 | 955.53 | -1.08% | 3,347 |
| Jun 24, 2025 | 951.00 | 980.00 | 925.02 | 966.00 | 966.00 | 3.96% | 22,546 |
| Jun 23, 2025 | 953.44 | 953.44 | 925.02 | 929.22 | 929.22 | -2.55% | 6,876 |
| Jun 20, 2025 | 959.90 | 974.98 | 925.02 | 953.53 | 953.53 | 0.40% | 14,459 |
| Jun 19, 2025 | 961.40 | 970.00 | 945.02 | 949.76 | 949.76 | -1.21% | 8,131 |
| Jun 18, 2025 | 976.33 | 979.00 | 955.02 | 961.40 | 961.40 | -0.82% | 3,512 |
| Jun 17, 2025 | 980.00 | 988.00 | 951.01 | 969.39 | 969.39 | -1.84% | 7,577 |
| Jun 16, 2025 | 999.90 | 999.99 | 969.00 | 987.55 | 987.55 | -0.72% | 7,063 |
| Jun 13, 2025 | 990.00 | 1,010.00 | 940.00 | 994.67 | 994.67 | -0.25% | 15,727 |
| Jun 12, 2025 | 1,010.00 | 1,034.00 | 991.00 | 997.14 | 997.14 | -0.11% | 18,450 |
| Jun 11, 2025 | 964.80 | 1,005.50 | 964.80 | 998.24 | 998.24 | 4.71% | 26,967 |
| Jun 10, 2025 | 949.20 | 955.00 | 941.01 | 953.34 | 953.34 | 1.46% | 15,193 |
| Jun 5, 2025 | 949.00 | 949.00 | 938.00 | 939.65 | 939.65 | 0.01% | 4,372 |
| Jun 4, 2025 | 938.99 | 960.00 | 934.00 | 939.55 | 939.55 | 0.71% | 2,935 |
| Jun 3, 2025 | 940.00 | 946.00 | 930.00 | 932.95 | 932.95 | -0.69% | 4,743 |