Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan · Delayed Price · Currency is PKR 909.91
-14.55 (-1.57%)
At close: Mar 27, 2026
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 929.90 | 938.00 | 902.02 | 909.91 | 909.91 | -1.57% | 5,158 |
| Mar 26, 2026 | 948.00 | 948.00 | 920.00 | 924.46 | 924.46 | -1.54% | 13,679 |
| Mar 25, 2026 | 945.01 | 945.01 | 937.00 | 938.95 | 938.95 | -0.44% | 40,953 |
| Mar 24, 2026 | 950.00 | 975.00 | 930.64 | 943.13 | 943.13 | 1.34% | 56,071 |
| Mar 19, 2026 | 919.99 | 939.90 | 910.50 | 930.64 | 930.64 | 0.66% | 3,166 |
| Mar 18, 2026 | 934.99 | 934.99 | 911.00 | 924.53 | 924.53 | 1.97% | 26,621 |
| Mar 17, 2026 | 891.00 | 976.99 | 891.00 | 906.68 | 906.68 | 2.08% | 30,630 |
| Mar 16, 2026 | 861.00 | 907.44 | 853.53 | 888.17 | 888.17 | 4.97% | 14,599 |
| Mar 13, 2026 | 869.90 | 937.00 | 821.00 | 846.12 | 846.12 | -0.70% | 14,556 |
| Mar 12, 2026 | 868.00 | 873.00 | 850.00 | 852.10 | 852.10 | -1.27% | 7,664 |
| Mar 11, 2026 | 878.00 | 900.00 | 855.54 | 863.09 | 863.09 | -1.67% | 63,393 |
| Mar 10, 2026 | 866.00 | 888.00 | 862.03 | 877.77 | 877.77 | 4.88% | 27,660 |
| Mar 9, 2026 | 851.16 | 890.00 | 822.29 | 836.92 | 836.92 | -8.40% | 35,788 |
| Mar 6, 2026 | 940.00 | 947.97 | 901.08 | 913.66 | 913.66 | -3.38% | 5,632 |
| Mar 5, 2026 | 990.00 | 994.00 | 940.00 | 945.66 | 945.66 | -3.50% | 29,940 |
| Mar 4, 2026 | 998.30 | 1,002.99 | 970.01 | 980.00 | 980.00 | -1.83% | 2,833 |
| Mar 3, 2026 | 990.00 | 1,009.16 | 945.50 | 998.30 | 998.30 | 5.55% | 13,167 |
| Mar 2, 2026 | 975.00 | 998.00 | 933.00 | 945.82 | 945.82 | -8.15% | 3,138 |
| Feb 27, 2026 | 1,045.00 | 1,045.00 | 1,012.00 | 1,029.76 | 1,029.76 | -1.69% | 3,079 |
| Feb 26, 2026 | 1,049.90 | 1,049.90 | 1,030.01 | 1,047.49 | 1,047.49 | 0.40% | 2,265 |
| Feb 25, 2026 | 1,059.91 | 1,060.00 | 1,014.00 | 1,043.33 | 1,043.33 | 0.83% | 11,706 |
| Feb 24, 2026 | 1,067.00 | 1,070.00 | 1,029.01 | 1,034.70 | 1,034.70 | -3.33% | 13,464 |
| Feb 23, 2026 | 1,138.97 | 1,149.79 | 1,055.18 | 1,070.31 | 1,070.31 | -6.03% | 5,997 |
| Feb 20, 2026 | 1,140.01 | 1,159.90 | 1,130.05 | 1,138.97 | 1,138.97 | -0.09% | 13,827 |
| Feb 19, 2026 | 1,169.88 | 1,169.90 | 1,135.00 | 1,140.04 | 1,140.04 | -1.70% | 3,323 |
| Feb 18, 2026 | 1,159.90 | 1,169.00 | 1,135.00 | 1,159.81 | 1,159.81 | 1.29% | 1,985 |
| Feb 17, 2026 | 1,167.11 | 1,181.00 | 1,121.00 | 1,145.01 | 1,145.01 | -1.72% | 679 |
| Feb 16, 2026 | 1,179.90 | 1,179.90 | 1,162.00 | 1,165.10 | 1,165.10 | -0.85% | 1,011 |
| Feb 13, 2026 | 1,170.01 | 1,189.90 | 1,150.00 | 1,175.04 | 1,175.04 | -0.55% | 14,902 |
| Feb 12, 2026 | 1,195.00 | 1,202.00 | 1,170.01 | 1,181.50 | 1,181.50 | -1.07% | 9,161 |
| Feb 11, 2026 | 1,198.00 | 1,200.00 | 1,175.00 | 1,194.25 | 1,194.25 | 1.38% | 18,567 |
| Feb 10, 2026 | 1,185.00 | 1,185.00 | 1,160.00 | 1,178.01 | 1,178.01 | -0.66% | 2,022 |
| Feb 9, 2026 | 1,150.00 | 1,198.44 | 1,147.59 | 1,185.83 | 1,185.83 | 3.33% | 8,854 |
| Feb 6, 2026 | 1,178.31 | 1,179.90 | 1,111.00 | 1,147.59 | 1,147.59 | -2.61% | 2,139 |
| Feb 4, 2026 | 1,180.00 | 1,180.00 | 1,160.02 | 1,178.31 | 1,178.31 | 1.11% | 1,323 |
| Feb 3, 2026 | 1,160.00 | 1,177.00 | 1,139.00 | 1,165.35 | 1,165.35 | 0.63% | 7,599 |
| Feb 2, 2026 | 1,155.00 | 1,169.99 | 1,148.00 | 1,158.09 | 1,158.09 | 0.32% | 1,768 |
| Jan 30, 2026 | 1,159.00 | 1,175.00 | 1,139.98 | 1,154.39 | 1,154.39 | 1.08% | 1,556 |
| Jan 29, 2026 | 1,179.90 | 1,184.95 | 1,111.00 | 1,142.07 | 1,142.07 | -2.94% | 4,196 |
| Jan 28, 2026 | 1,194.33 | 1,194.33 | 1,170.00 | 1,176.71 | 1,176.71 | -0.22% | 2,704 |
| Jan 27, 2026 | 1,199.55 | 1,210.00 | 1,178.00 | 1,179.33 | 1,179.33 | -0.86% | 4,710 |
| Jan 26, 2026 | 1,189.70 | 1,194.40 | 1,189.00 | 1,189.61 | 1,189.61 | -0.01% | 1,116 |
| Jan 23, 2026 | 1,198.50 | 1,200.00 | 1,166.00 | 1,189.70 | 1,189.70 | -0.52% | 4,324 |
| Jan 22, 2026 | 1,199.80 | 1,220.00 | 1,181.00 | 1,195.95 | 1,195.95 | 0.43% | 4,632 |
| Jan 21, 2026 | 1,225.00 | 1,228.00 | 1,190.00 | 1,190.79 | 1,190.79 | -2.41% | 103,185 |
| Jan 20, 2026 | 1,205.00 | 1,233.00 | 1,202.30 | 1,220.19 | 1,220.19 | 1.49% | 9,181 |
| Jan 19, 2026 | 1,218.00 | 1,218.00 | 1,191.00 | 1,202.23 | 1,202.23 | -0.70% | 5,207 |
| Jan 16, 2026 | 1,190.01 | 1,225.00 | 1,190.00 | 1,210.72 | 1,210.72 | 0.92% | 2,312 |
| Jan 15, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,199.74 | 1,199.74 | -0.04% | 2,335 |
| Jan 14, 2026 | 1,210.01 | 1,221.00 | 1,200.00 | 1,200.20 | 1,200.20 | -1.47% | 22,660 |