Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan · Delayed Price · Currency is PKR 904.28
+4.28 (0.48%)
At close: Aug 20, 2026
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 914.80 | 914.80 | 899.00 | 904.28 | 904.28 | 0.48% | 9,956 |
| Aug 19, 2026 | 900.00 | 913.98 | 899.00 | 900.00 | 900.00 | 0.35% | 9,821 |
| Aug 18, 2026 | 917.80 | 920.99 | 890.08 | 896.88 | 896.88 | -2.28% | 45,850 |
| Aug 17, 2026 | 929.86 | 930.00 | 909.00 | 917.81 | 917.81 | -0.69% | 43,878 |
| Aug 13, 2026 | 924.89 | 929.90 | 916.00 | 924.23 | 924.23 | 0.36% | 23,677 |
| Aug 12, 2026 | 926.94 | 928.00 | 918.20 | 920.91 | 920.91 | -0.65% | 10,251 |
| Aug 11, 2026 | 933.25 | 933.25 | 922.80 | 926.97 | 926.97 | -0.64% | 30,651 |
| Aug 10, 2026 | 932.02 | 940.00 | 931.00 | 932.94 | 932.94 | 0.27% | 8,959 |
| Aug 7, 2026 | 930.00 | 936.00 | 925.25 | 930.44 | 930.44 | -0.43% | 25,578 |
| Aug 6, 2026 | 929.90 | 939.00 | 922.80 | 934.50 | 934.50 | 0.93% | 9,664 |
| Aug 5, 2026 | 925.51 | 939.50 | 919.10 | 925.86 | 925.86 | 0.07% | 7,187 |
| Aug 4, 2026 | 945.00 | 945.00 | 925.00 | 925.23 | 925.23 | -0.24% | 4,577 |
| Aug 3, 2026 | 920.00 | 931.00 | 918.00 | 927.48 | 927.48 | 1.12% | 23,744 |
| Jul 31, 2026 | 920.00 | 922.80 | 915.00 | 917.23 | 917.23 | 0.19% | 4,861 |
| Jul 30, 2026 | 924.00 | 924.00 | 910.25 | 915.48 | 915.48 | -0.93% | 8,760 |
| Jul 29, 2026 | 935.00 | 935.00 | 915.00 | 924.12 | 924.12 | -1.15% | 4,874 |
| Jul 28, 2026 | 944.00 | 944.00 | 930.00 | 934.91 | 934.91 | -0.29% | 2,437 |
| Jul 27, 2026 | 935.00 | 944.00 | 925.00 | 937.59 | 937.59 | 2.04% | 27,285 |
| Jul 24, 2026 | 917.00 | 964.00 | 905.10 | 918.86 | 918.86 | 0.22% | 8,514 |
| Jul 23, 2026 | 920.00 | 930.00 | 914.00 | 916.87 | 916.87 | -0.81% | 8,655 |
| Jul 22, 2026 | 939.00 | 945.80 | 920.00 | 924.32 | 924.32 | -0.61% | 16,396 |
| Jul 21, 2026 | 935.25 | 950.00 | 928.00 | 930.03 | 930.03 | -0.55% | 9,645 |
| Jul 20, 2026 | 947.99 | 947.99 | 930.00 | 935.19 | 935.19 | -1.67% | 53,411 |
| Jul 17, 2026 | 969.88 | 969.88 | 950.00 | 951.11 | 951.11 | -2.03% | 11,794 |
| Jul 16, 2026 | 937.00 | 980.00 | 935.00 | 970.80 | 970.80 | 4.29% | 71,748 |
| Jul 15, 2026 | 926.64 | 951.00 | 920.01 | 930.91 | 930.91 | 0.46% | 7,755 |
| Jul 14, 2026 | 940.00 | 940.00 | 925.01 | 926.63 | 926.63 | -2.50% | 14,501 |
| Jul 13, 2026 | 955.00 | 955.00 | 948.20 | 950.35 | 950.35 | -1.36% | 48,683 |
| Jul 10, 2026 | 964.79 | 974.98 | 960.00 | 963.50 | 963.50 | -0.14% | 15,160 |
| Jul 9, 2026 | 950.00 | 990.00 | 950.00 | 964.81 | 964.81 | -0.23% | 21,681 |
| Jul 8, 2026 | 996.99 | 997.00 | 951.11 | 967.08 | 967.08 | -3.02% | 44,352 |
| Jul 7, 2026 | 1,010.00 | 1,010.00 | 990.00 | 997.19 | 997.19 | -0.52% | 24,216 |
| Jul 6, 2026 | 1,010.99 | 1,020.00 | 1,000.00 | 1,002.39 | 1,002.39 | -1.36% | 124,706 |
| Jul 3, 2026 | 1,020.00 | 1,023.98 | 1,000.10 | 1,016.19 | 1,016.19 | -0.31% | 25,939 |
| Jul 2, 2026 | 995.32 | 1,029.00 | 991.01 | 1,019.35 | 1,019.35 | 2.41% | 88,958 |
| Jul 1, 2026 | 985.00 | 999.00 | 980.00 | 995.32 | 995.32 | 1.11% | 195,901 |
| Jun 30, 2026 | 984.49 | 989.00 | 971.00 | 984.39 | 984.39 | 1.40% | 35,985 |
| Jun 29, 2026 | 955.00 | 974.00 | 955.00 | 970.76 | 970.76 | 0.45% | 18,413 |
| Jun 24, 2026 | 965.00 | 975.00 | 954.98 | 966.44 | 966.44 | 0.53% | 45,924 |
| Jun 23, 2026 | 969.99 | 975.00 | 960.00 | 961.39 | 961.39 | -0.19% | 174,728 |
| Jun 22, 2026 | 980.00 | 980.00 | 955.00 | 963.26 | 963.26 | 0.92% | 93,261 |
| Jun 19, 2026 | 952.20 | 988.98 | 948.50 | 954.49 | 954.49 | -2.47% | 24,286 |
| Jun 18, 2026 | 960.00 | 990.00 | 950.00 | 978.67 | 978.67 | 2.87% | 37,721 |
| Jun 17, 2026 | 951.00 | 959.50 | 940.00 | 951.37 | 951.37 | 0.34% | 48,045 |
| Jun 16, 2026 | 929.99 | 950.00 | 906.00 | 948.13 | 948.13 | 2.58% | 25,279 |
| Jun 15, 2026 | 901.00 | 930.50 | 900.00 | 924.24 | 924.24 | 3.98% | 61,357 |
| Jun 12, 2026 | 890.00 | 898.00 | 888.00 | 888.88 | 888.88 | 0.46% | 4,901 |
| Jun 11, 2026 | 885.00 | 890.00 | 881.50 | 884.79 | 884.79 | -0.13% | 5,161 |
| Jun 10, 2026 | 887.00 | 888.04 | 885.00 | 885.95 | 885.95 | -0.26% | 6,241 |
| Jun 9, 2026 | 885.00 | 895.00 | 882.00 | 888.23 | 888.23 | 0.43% | 3,176 |