Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan · Delayed Price · Currency is PKR 989.89
-10.41 (-1.04%)
At close: Nov 6, 2026
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,025.60 | 1,025.60 | 957.00 | 989.89 | 989.89 | -1.04% | 4,509 |
| Nov 5, 2026 | 990.00 | 1,001.99 | 963.00 | 1,000.30 | 1,000.30 | 3.18% | 41,385 |
| Nov 4, 2026 | 960.01 | 984.99 | 960.01 | 969.50 | 969.50 | 0.98% | 32,715 |
| Nov 3, 2026 | 958.00 | 965.00 | 943.30 | 960.06 | 960.06 | 0.17% | 2,173 |
| Nov 2, 2026 | 964.99 | 969.75 | 950.00 | 958.42 | 958.42 | -0.86% | 1,867 |
| Oct 30, 2026 | 971.75 | 975.00 | 965.00 | 966.69 | 966.69 | -0.52% | 10,936 |
| Oct 29, 2026 | 960.74 | 972.80 | 960.74 | 971.75 | 971.75 | 1.15% | 15,744 |
| Oct 28, 2026 | 977.00 | 977.00 | 957.01 | 960.74 | 960.74 | -0.66% | 9,272 |
| Oct 27, 2026 | 929.00 | 978.00 | 921.00 | 967.16 | 967.16 | 4.65% | 66,286 |
| Oct 26, 2026 | 927.67 | 930.00 | 916.00 | 924.15 | 924.15 | -0.38% | 7,181 |
| Oct 23, 2026 | 927.00 | 945.00 | 924.00 | 927.67 | 927.67 | 0.03% | 28,777 |
| Oct 22, 2026 | 945.00 | 950.00 | 925.00 | 927.37 | 927.37 | -1.52% | 3,686 |
| Oct 21, 2026 | 935.00 | 942.00 | 930.00 | 941.66 | 941.66 | 0.65% | 11,271 |
| Oct 20, 2026 | 941.00 | 947.50 | 926.66 | 935.61 | 935.61 | -1.28% | 2,011 |
| Oct 19, 2026 | 944.37 | 952.42 | 944.00 | 947.72 | 947.72 | 0.35% | 3,295 |
| 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 |