Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan · Delayed Price · Currency is PKR 915.37
+4.19 (0.46%)
At close: Sep 17, 2026
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |