Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan · Delayed Price · Currency is PKR 1,074.03
-25.36 (-2.31%)
At close: Nov 11, 2025
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |