Pakistan Aluminium Beverage Cans Limited (PSX:PABC)
Pakistan · Delayed Price · Currency is PKR 139.89
-1.07 (-0.76%)
At close: Nov 7, 2025
PSX:PABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 140.00 | 142.00 | 137.40 | 141.74 | 141.74 | 1.32% | 34,009 |
| Nov 7, 2025 | 142.00 | 143.00 | 139.00 | 139.89 | 139.89 | -0.76% | 18,528 |
| Nov 6, 2025 | 141.00 | 142.38 | 138.00 | 140.96 | 140.96 | 1.91% | 60,363 |
| Nov 5, 2025 | 141.00 | 143.00 | 137.40 | 138.32 | 138.32 | -3.06% | 157,784 |
| Nov 4, 2025 | 147.40 | 147.40 | 142.00 | 142.68 | 142.68 | -1.99% | 50,304 |
| Nov 3, 2025 | 142.00 | 149.50 | 140.00 | 145.57 | 145.57 | 1.75% | 540,710 |
| Oct 31, 2025 | 146.11 | 147.50 | 141.20 | 143.07 | 143.07 | -2.12% | 79,401 |
| Oct 30, 2025 | 140.00 | 149.00 | 135.11 | 146.17 | 146.17 | 5.07% | 420,589 |
| Oct 29, 2025 | 142.03 | 143.00 | 139.00 | 139.12 | 139.12 | -2.41% | 59,205 |
| Oct 28, 2025 | 149.50 | 149.50 | 142.11 | 142.56 | 142.56 | -2.56% | 74,622 |
| Oct 27, 2025 | 144.00 | 148.00 | 143.70 | 146.30 | 146.30 | 1.80% | 174,729 |
| Oct 24, 2025 | 151.80 | 151.80 | 142.00 | 143.72 | 143.72 | -4.10% | 363,473 |
| Oct 23, 2025 | 153.79 | 153.79 | 149.01 | 149.86 | 149.86 | -3.34% | 343,743 |
| Oct 22, 2025 | 144.50 | 158.91 | 144.00 | 155.04 | 155.04 | 7.32% | 3,092,665 |
| Oct 21, 2025 | 147.00 | 147.00 | 143.02 | 144.46 | 144.46 | -0.44% | 29,728 |
| Oct 20, 2025 | 142.16 | 146.51 | 142.16 | 145.10 | 145.10 | 2.38% | 188,006 |
| Oct 17, 2025 | 142.99 | 142.99 | 140.00 | 141.72 | 141.72 | 0.60% | 100,586 |
| Oct 16, 2025 | 139.61 | 147.00 | 137.60 | 140.88 | 140.88 | 0.91% | 560,540 |
| Oct 15, 2025 | 147.00 | 149.90 | 136.80 | 139.61 | 139.61 | -4.51% | 401,276 |
| Oct 14, 2025 | 150.00 | 150.00 | 144.99 | 146.20 | 146.20 | 0.01% | 481,847 |
| Oct 13, 2025 | 151.95 | 151.99 | 145.10 | 146.18 | 146.18 | -3.80% | 172,099 |
| Oct 10, 2025 | 153.70 | 154.88 | 151.00 | 151.96 | 151.96 | -0.86% | 59,497 |
| Oct 9, 2025 | 154.01 | 155.89 | 152.50 | 153.28 | 153.28 | -0.91% | 67,591 |
| Oct 8, 2025 | 156.01 | 157.89 | 154.00 | 154.69 | 154.69 | -2.03% | 211,851 |
| Oct 7, 2025 | 158.34 | 158.99 | 155.00 | 157.90 | 157.90 | -0.28% | 58,512 |
| Oct 6, 2025 | 160.50 | 160.80 | 155.00 | 158.35 | 158.35 | -1.15% | 157,537 |
| Oct 3, 2025 | 161.45 | 163.95 | 158.06 | 160.20 | 160.20 | 0.75% | 515,430 |
| Oct 2, 2025 | 160.87 | 161.50 | 158.00 | 159.01 | 159.01 | 0.46% | 253,130 |
| Oct 1, 2025 | 161.99 | 161.99 | 156.07 | 158.28 | 158.28 | -1.31% | 125,838 |
| Sep 30, 2025 | 160.02 | 161.84 | 158.11 | 160.38 | 160.38 | -0.29% | 442,689 |
| Sep 29, 2025 | 164.80 | 167.60 | 157.50 | 160.84 | 160.84 | -0.64% | 1,011,983 |
| Sep 26, 2025 | 154.00 | 164.00 | 154.00 | 161.88 | 161.88 | 5.27% | 1,132,532 |
| Sep 25, 2025 | 153.01 | 156.00 | 152.00 | 153.77 | 153.77 | 0.96% | 241,501 |
| Sep 24, 2025 | 151.94 | 154.00 | 151.00 | 152.31 | 152.31 | 0.86% | 224,077 |
| Sep 23, 2025 | 151.50 | 152.00 | 150.12 | 151.01 | 151.01 | 0.37% | 165,580 |
| Sep 22, 2025 | 151.00 | 153.00 | 145.20 | 150.46 | 150.46 | -0.03% | 183,176 |
| Sep 19, 2025 | 151.63 | 151.94 | 150.00 | 150.50 | 150.50 | -0.38% | 80,121 |
| Sep 18, 2025 | 150.04 | 152.00 | 150.04 | 151.07 | 151.07 | 0.71% | 100,110 |
| Sep 17, 2025 | 152.25 | 152.25 | 149.00 | 150.00 | 150.00 | -0.85% | 107,184 |
| Sep 16, 2025 | 151.10 | 152.60 | 150.51 | 151.29 | 151.29 | 0.13% | 128,697 |
| Sep 15, 2025 | 152.97 | 152.98 | 150.02 | 151.10 | 151.10 | -0.53% | 65,559 |
| Sep 12, 2025 | 153.80 | 153.80 | 151.00 | 151.90 | 151.90 | -0.63% | 40,667 |
| Sep 11, 2025 | 153.64 | 155.40 | 152.01 | 152.86 | 152.86 | -0.11% | 139,478 |
| Sep 10, 2025 | 153.98 | 155.00 | 151.00 | 153.03 | 153.03 | -0.55% | 89,864 |
| Sep 9, 2025 | 153.51 | 156.00 | 152.21 | 153.88 | 153.88 | -0.39% | 279,372 |
| Sep 8, 2025 | 152.25 | 155.50 | 151.00 | 154.48 | 154.48 | 1.54% | 549,298 |
| Sep 5, 2025 | 153.00 | 155.50 | 151.90 | 152.14 | 152.14 | -0.76% | 219,810 |
| Sep 4, 2025 | 152.50 | 154.79 | 150.25 | 153.31 | 153.31 | 0.89% | 253,658 |
| Sep 3, 2025 | 155.45 | 156.49 | 151.50 | 151.96 | 151.96 | -2.08% | 166,530 |
| Sep 2, 2025 | 151.01 | 157.62 | 149.71 | 155.19 | 155.19 | 2.82% | 483,768 |