Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan · Delayed Price · Currency is PKR 1,179.85
-11.19 (-0.94%)
At close: Sep 4, 2025
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |