Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan · Delayed Price · Currency is PKR 990.33
+13.88 (1.42%)
At close: Apr 17, 2026
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 979.00 | 985.00 | 972.01 | 976.45 | 976.45 | 0.53% | 27,602 |
| Apr 15, 2026 | 980.00 | 985.00 | 965.01 | 971.28 | 971.28 | 0.83% | 86,037 |
| Apr 14, 2026 | 952.25 | 968.00 | 881.00 | 963.29 | 963.29 | 2.70% | 58,733 |
| Apr 13, 2026 | 940.00 | 960.00 | 935.00 | 937.98 | 937.98 | -2.53% | 19,397 |
| Apr 10, 2026 | 965.00 | 999.48 | 955.00 | 962.36 | 962.36 | -0.26% | 190,209 |
| Apr 9, 2026 | 983.00 | 983.00 | 950.00 | 964.85 | 964.85 | -1.86% | 30,449 |
| Apr 8, 2026 | 983.20 | 983.20 | 940.02 | 983.17 | 983.17 | 10.00% | 248,016 |
| Apr 7, 2026 | 888.00 | 899.90 | 888.00 | 893.82 | 893.82 | 0.35% | 8,555 |
| Apr 6, 2026 | 886.90 | 899.90 | 886.90 | 890.72 | 890.72 | -0.80% | 11,918 |
| Apr 3, 2026 | 899.99 | 907.00 | 890.01 | 897.93 | 897.93 | -1.11% | 10,185 |
| Apr 2, 2026 | 914.98 | 914.98 | 897.00 | 907.99 | 907.99 | -1.29% | 6,194 |
| Apr 1, 2026 | 889.90 | 925.00 | 889.90 | 919.81 | 919.81 | 3.72% | 17,113 |
| Mar 31, 2026 | 882.45 | 910.00 | 882.00 | 886.81 | 886.81 | 0.49% | 8,329 |
| Mar 30, 2026 | 919.00 | 919.00 | 875.00 | 882.45 | 882.45 | -3.02% | 14,822 |
| 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 |