Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan · Delayed Price · Currency is PKR 892.00
+0.33 (0.04%)
At close: May 11, 2026
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 918.00 | 918.00 | 888.00 | 891.67 | 891.67 | -2.87% | 35,678 |
| May 7, 2026 | 922.98 | 922.98 | 911.00 | 918.02 | 918.02 | 0.98% | 10,097 |
| May 6, 2026 | 913.00 | 913.00 | 890.88 | 909.07 | 909.07 | 1.35% | 14,567 |
| May 5, 2026 | 897.79 | 900.00 | 880.00 | 896.93 | 896.93 | -0.10% | 9,622 |
| May 4, 2026 | 889.90 | 918.65 | 889.90 | 897.79 | 897.79 | 1.74% | 4,873 |
| Apr 30, 2026 | 900.00 | 900.00 | 866.00 | 882.46 | 882.46 | -2.74% | 27,298 |
| Apr 29, 2026 | 923.97 | 923.97 | 900.00 | 907.36 | 907.36 | -1.37% | 13,544 |
| Apr 28, 2026 | 924.96 | 930.00 | 918.00 | 919.98 | 919.98 | 0.05% | 9,871 |
| Apr 27, 2026 | 917.01 | 932.97 | 917.00 | 919.54 | 919.54 | -0.07% | 29,057 |
| Apr 24, 2026 | 929.99 | 933.00 | 917.00 | 920.20 | 920.20 | -0.91% | 38,866 |
| Apr 23, 2026 | 881.00 | 950.00 | 881.00 | 928.65 | 928.65 | -1.77% | 11,316 |
| Apr 22, 2026 | 954.00 | 967.88 | 925.10 | 945.39 | 945.39 | -5.11% | 16,190 |
| Apr 21, 2026 | 999.90 | 1,007.00 | 990.00 | 996.25 | 956.25 | 0.19% | 48,619 |
| Apr 20, 2026 | 1,004.00 | 1,017.00 | 980.00 | 994.34 | 954.42 | 0.40% | 41,146 |
| Apr 17, 2026 | 986.00 | 1,000.00 | 961.30 | 990.33 | 950.57 | 1.42% | 157,733 |
| Apr 16, 2026 | 979.00 | 985.00 | 972.01 | 976.45 | 937.24 | 0.53% | 27,602 |
| Apr 15, 2026 | 980.00 | 985.00 | 965.01 | 971.28 | 932.28 | 0.83% | 86,037 |
| Apr 14, 2026 | 952.25 | 968.00 | 881.00 | 963.29 | 924.61 | 2.70% | 58,733 |
| Apr 13, 2026 | 940.00 | 960.00 | 935.00 | 937.98 | 900.32 | -2.53% | 19,397 |
| Apr 10, 2026 | 965.00 | 999.48 | 955.00 | 962.36 | 923.72 | -0.26% | 190,209 |
| Apr 9, 2026 | 983.00 | 983.00 | 950.00 | 964.85 | 926.11 | -1.86% | 30,449 |
| Apr 8, 2026 | 983.20 | 983.20 | 940.02 | 983.17 | 943.70 | 10.00% | 248,016 |
| Apr 7, 2026 | 888.00 | 899.90 | 888.00 | 893.82 | 857.93 | 0.35% | 8,555 |
| Apr 6, 2026 | 886.90 | 899.90 | 886.90 | 890.72 | 854.96 | -0.80% | 11,918 |
| Apr 3, 2026 | 899.99 | 907.00 | 890.01 | 897.93 | 861.88 | -1.11% | 10,185 |
| Apr 2, 2026 | 914.98 | 914.98 | 897.00 | 907.99 | 871.53 | -1.29% | 6,194 |
| Apr 1, 2026 | 889.90 | 925.00 | 889.90 | 919.81 | 882.88 | 3.72% | 17,113 |
| Mar 31, 2026 | 882.45 | 910.00 | 882.00 | 886.81 | 851.20 | 0.49% | 8,329 |
| Mar 30, 2026 | 919.00 | 919.00 | 875.00 | 882.45 | 847.02 | -3.02% | 14,822 |
| Mar 27, 2026 | 929.90 | 938.00 | 902.02 | 909.91 | 873.38 | -1.57% | 5,158 |
| Mar 26, 2026 | 948.00 | 948.00 | 920.00 | 924.46 | 887.34 | -1.54% | 13,679 |
| Mar 25, 2026 | 945.01 | 945.01 | 937.00 | 938.95 | 901.25 | -0.44% | 40,953 |
| Mar 24, 2026 | 950.00 | 975.00 | 930.64 | 943.13 | 905.26 | 1.34% | 56,071 |
| Mar 19, 2026 | 919.99 | 939.90 | 910.50 | 930.64 | 893.27 | 0.66% | 3,166 |
| Mar 18, 2026 | 934.99 | 934.99 | 911.00 | 924.53 | 887.41 | 1.97% | 26,621 |
| Mar 17, 2026 | 891.00 | 976.99 | 891.00 | 906.68 | 870.28 | 2.08% | 30,630 |
| Mar 16, 2026 | 861.00 | 907.44 | 853.53 | 888.17 | 852.51 | 4.97% | 14,599 |
| Mar 13, 2026 | 869.90 | 937.00 | 821.00 | 846.12 | 812.15 | -0.70% | 14,556 |
| Mar 12, 2026 | 868.00 | 873.00 | 850.00 | 852.10 | 817.89 | -1.27% | 7,664 |
| Mar 11, 2026 | 878.00 | 900.00 | 855.54 | 863.09 | 828.44 | -1.67% | 63,393 |
| Mar 10, 2026 | 866.00 | 888.00 | 862.03 | 877.77 | 842.53 | 4.88% | 27,660 |
| Mar 9, 2026 | 851.16 | 890.00 | 822.29 | 836.92 | 803.32 | -8.40% | 35,788 |
| Mar 6, 2026 | 940.00 | 947.97 | 901.08 | 913.66 | 876.98 | -3.38% | 5,632 |
| Mar 5, 2026 | 990.00 | 994.00 | 940.00 | 945.66 | 907.69 | -3.50% | 29,940 |
| Mar 4, 2026 | 998.30 | 1,002.99 | 970.01 | 980.00 | 940.65 | -1.83% | 2,833 |
| Mar 3, 2026 | 990.00 | 1,009.16 | 945.50 | 998.30 | 958.22 | 5.55% | 13,167 |
| Mar 2, 2026 | 975.00 | 998.00 | 933.00 | 945.82 | 907.84 | -8.15% | 3,138 |
| Feb 27, 2026 | 1,045.00 | 1,045.00 | 1,012.00 | 1,029.76 | 988.41 | -1.69% | 3,079 |
| Feb 26, 2026 | 1,049.90 | 1,049.90 | 1,030.01 | 1,047.49 | 1,005.43 | 0.40% | 2,265 |
| Feb 25, 2026 | 1,059.91 | 1,060.00 | 1,014.00 | 1,043.33 | 1,001.44 | 0.83% | 11,706 |