Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan · Delayed Price · Currency is PKR 1,211.95
+17.76 (1.49%)
At close: Oct 21, 2025
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,200.00 | 1,245.00 | 1,200.00 | 1,226.93 | 1,226.93 | 3.11% | 30,492 |
| Sep 22, 2025 | 1,165.00 | 1,204.00 | 1,165.00 | 1,189.97 | 1,189.97 | 2.17% | 53,857 |
| Sep 19, 2025 | 1,162.39 | 1,168.00 | 1,151.11 | 1,164.69 | 1,164.69 | 0.20% | 7,630 |
| Sep 18, 2025 | 1,169.90 | 1,169.90 | 1,150.00 | 1,162.39 | 1,162.39 | -0.01% | 7,058 |
| Sep 17, 2025 | 1,170.00 | 1,171.00 | 1,160.00 | 1,162.52 | 1,162.52 | -0.49% | 4,651 |
| Sep 16, 2025 | 1,181.99 | 1,181.99 | 1,158.10 | 1,168.20 | 1,168.20 | 0.01% | 5,536 |
| Sep 15, 2025 | 1,177.00 | 1,179.00 | 1,166.00 | 1,168.12 | 1,168.12 | -1.01% | 6,314 |
| Sep 12, 2025 | 1,189.90 | 1,193.90 | 1,175.00 | 1,180.00 | 1,180.00 | - | 6,930 |
| Sep 11, 2025 | 1,179.00 | 1,195.00 | 1,175.00 | 1,179.99 | 1,179.99 | -0.34% | 29,090 |
| Sep 10, 2025 | 1,168.25 | 1,190.00 | 1,150.00 | 1,184.00 | 1,184.00 | 0.55% | 45,133 |
| Sep 9, 2025 | 1,200.00 | 1,200.00 | 1,168.00 | 1,177.58 | 1,177.58 | -0.36% | 22,207 |
| Sep 8, 2025 | 1,199.90 | 1,199.98 | 1,175.00 | 1,181.83 | 1,181.83 | -0.76% | 3,774 |
| Sep 5, 2025 | 1,189.90 | 1,197.95 | 1,179.00 | 1,190.85 | 1,190.85 | 0.93% | 5,803 |
| Sep 4, 2025 | 1,210.00 | 1,210.00 | 1,160.06 | 1,179.85 | 1,179.85 | -0.94% | 28,097 |
| Sep 3, 2025 | 1,148.74 | 1,196.94 | 1,145.00 | 1,191.04 | 1,191.04 | 4.03% | 36,217 |
| Sep 2, 2025 | 1,145.00 | 1,155.00 | 1,140.00 | 1,144.94 | 1,144.94 | 0.49% | 27,603 |
| Sep 1, 2025 | 1,146.17 | 1,153.00 | 1,129.00 | 1,139.31 | 1,139.31 | -0.60% | 107,649 |
| Aug 29, 2025 | 1,159.00 | 1,159.00 | 1,140.50 | 1,146.18 | 1,146.18 | -0.33% | 6,406 |
| Aug 28, 2025 | 1,151.00 | 1,190.00 | 1,144.05 | 1,149.99 | 1,149.99 | 1.83% | 24,194 |
| Aug 27, 2025 | 1,178.00 | 1,180.00 | 1,122.10 | 1,129.30 | 1,129.30 | -3.79% | 18,770 |
| Aug 26, 2025 | 1,190.64 | 1,192.00 | 1,170.01 | 1,173.74 | 1,173.74 | -1.42% | 10,725 |
| Aug 25, 2025 | 1,213.85 | 1,215.00 | 1,189.99 | 1,190.64 | 1,190.64 | 0.47% | 12,803 |
| Aug 22, 2025 | 1,183.73 | 1,196.00 | 1,180.00 | 1,185.12 | 1,185.12 | 0.12% | 13,664 |
| Aug 21, 2025 | 1,200.00 | 1,216.00 | 1,170.00 | 1,183.73 | 1,183.73 | -1.61% | 14,168 |
| Aug 20, 2025 | 1,190.00 | 1,219.00 | 1,180.00 | 1,203.09 | 1,203.09 | 1.75% | 31,767 |
| Aug 19, 2025 | 1,160.00 | 1,198.00 | 1,160.00 | 1,182.36 | 1,182.36 | 1.05% | 7,928 |
| Aug 18, 2025 | 1,166.07 | 1,172.33 | 1,152.00 | 1,170.08 | 1,170.08 | 0.34% | 5,645 |
| Aug 15, 2025 | 1,145.00 | 1,170.00 | 1,128.61 | 1,166.07 | 1,166.07 | 0.61% | 23,730 |
| 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 |