Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan · Delayed Price · Currency is PKR 944.39
+10.38 (1.11%)
At close: Oct 16, 2026
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 934.02 | 945.00 | 925.01 | 944.39 | 944.39 | 1.11% | 4,921 |
| Oct 15, 2026 | 938.48 | 943.49 | 907.12 | 934.01 | 934.01 | 0.27% | 2,747 |
| Oct 14, 2026 | 929.99 | 932.20 | 924.00 | 931.52 | 931.52 | 0.14% | 8,082 |
| Oct 13, 2026 | 928.00 | 934.00 | 920.01 | 930.25 | 930.25 | 0.22% | 17,547 |
| Oct 12, 2026 | 913.02 | 940.00 | 908.02 | 928.23 | 928.23 | 0.19% | 5,447 |
| Oct 9, 2026 | 924.78 | 935.00 | 913.02 | 926.50 | 926.50 | 0.19% | 16,942 |
| Oct 8, 2026 | 920.00 | 926.00 | 915.25 | 924.78 | 924.78 | 1.05% | 23,643 |
| Oct 7, 2026 | 920.00 | 920.99 | 909.00 | 915.21 | 915.21 | 0.21% | 1,958 |
| Oct 6, 2026 | 908.00 | 920.00 | 902.00 | 913.25 | 913.25 | 0.68% | 5,067 |
| Oct 5, 2026 | 913.50 | 927.92 | 905.00 | 907.09 | 907.09 | -0.55% | 15,597 |
| Oct 2, 2026 | 924.00 | 924.00 | 900.00 | 912.09 | 912.09 | -0.34% | 3,689 |
| Oct 1, 2026 | 916.00 | 929.00 | 915.00 | 915.16 | 915.16 | -0.25% | 3,749 |
| Sep 30, 2026 | 921.00 | 929.00 | 911.06 | 917.44 | 917.44 | -0.36% | 1,965 |
| Sep 29, 2026 | 920.00 | 929.90 | 920.00 | 920.77 | 920.77 | -0.75% | 1,466 |
| Sep 28, 2026 | 938.00 | 938.00 | 920.00 | 927.73 | 927.73 | -0.61% | 1,892 |
| Sep 25, 2026 | 925.16 | 935.00 | 915.00 | 933.39 | 933.39 | 0.89% | 6,609 |
| Sep 24, 2026 | 926.00 | 929.99 | 924.90 | 925.16 | 925.16 | -0.03% | 2,024 |
| Sep 23, 2026 | 929.66 | 935.00 | 925.00 | 925.40 | 925.40 | -0.46% | 2,724 |
| Sep 22, 2026 | 930.00 | 935.00 | 925.00 | 929.66 | 929.66 | 0.11% | 1,890 |
| Sep 21, 2026 | 924.50 | 945.00 | 920.01 | 928.66 | 928.66 | 0.53% | 10,606 |
| Sep 18, 2026 | 928.00 | 928.00 | 920.00 | 923.72 | 923.72 | 0.91% | 2,142 |
| Sep 17, 2026 | 912.36 | 920.00 | 910.00 | 915.37 | 915.37 | 0.46% | 5,980 |
| Sep 16, 2026 | 907.00 | 920.00 | 905.00 | 911.18 | 911.18 | 0.13% | 5,701 |
| Sep 15, 2026 | 916.95 | 918.00 | 909.00 | 910.00 | 910.00 | 0.18% | 10,220 |
| Sep 14, 2026 | 917.99 | 920.00 | 907.00 | 908.32 | 908.32 | -1.05% | 29,791 |
| Sep 11, 2026 | 913.00 | 920.00 | 901.11 | 917.92 | 917.92 | 0.33% | 34,876 |
| Sep 10, 2026 | 920.00 | 927.99 | 911.01 | 914.91 | 914.91 | -0.72% | 6,629 |
| Sep 9, 2026 | 930.00 | 930.00 | 920.00 | 921.51 | 921.51 | -0.54% | 5,675 |
| Sep 8, 2026 | 935.00 | 935.00 | 920.00 | 926.49 | 926.49 | 0.07% | 5,045 |
| Sep 7, 2026 | 947.00 | 947.00 | 925.00 | 925.87 | 925.87 | -1.58% | 14,910 |
| Sep 4, 2026 | 945.00 | 960.00 | 931.00 | 940.73 | 940.73 | 0.52% | 16,833 |
| Sep 3, 2026 | 932.00 | 950.00 | 910.10 | 935.86 | 935.86 | 0.59% | 22,056 |
| Sep 2, 2026 | 939.90 | 939.90 | 907.00 | 930.39 | 930.39 | -1.23% | 13,677 |
| Sep 1, 2026 | 931.00 | 958.99 | 925.00 | 941.94 | 941.94 | 0.18% | 155,484 |
| Aug 31, 2026 | 960.00 | 978.00 | 930.00 | 940.26 | 940.26 | -3.23% | 109,610 |
| Aug 28, 2026 | 950.99 | 979.90 | 945.00 | 971.67 | 971.67 | 2.30% | 209,065 |
| Aug 27, 2026 | 950.00 | 964.99 | 901.30 | 949.78 | 949.78 | 1.51% | 184,280 |
| Aug 25, 2026 | 911.28 | 940.00 | 910.00 | 935.61 | 935.61 | 2.67% | 122,077 |
| Aug 24, 2026 | 910.11 | 919.00 | 906.00 | 911.28 | 911.28 | 0.13% | 15,074 |
| Aug 21, 2026 | 905.01 | 912.40 | 901.55 | 910.11 | 910.11 | 0.64% | 22,939 |
| 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 |