Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan · Delayed Price · Currency is PKR 1,271.91
+37.39 (3.03%)
At close: Sep 26, 2025
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |