Skip to main content
logo
Pakistan Aluminium Beverage Cans Limited (PSX:PABC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
121.70
+1.12 (0.93%)
At close: Jan 30, 2026

PSX:PABC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026124.00124.00120.26121.70121.700.93%25,931
Jan 29, 2026123.31124.49120.10120.58120.58-2.12%91,274
Jan 28, 2026123.05123.99120.05123.19123.190.11%142,542
Jan 27, 2026123.22124.88122.50123.05123.05-0.21%50,171
Jan 26, 2026125.00125.49123.00123.31123.31-0.55%66,741
Jan 23, 2026124.93125.50123.23123.99123.99-0.05%101,234
Jan 22, 2026123.07124.94122.73124.05124.050.80%220,300
Jan 21, 2026127.00127.90122.66123.07123.07-2.36%163,788
Jan 20, 2026125.00127.00123.80126.04126.041.27%83,786
Jan 19, 2026124.95125.65124.00124.46124.460.97%56,661
Jan 16, 2026125.98126.49122.30123.27123.270.02%129,724
Jan 15, 2026126.30126.30122.00123.24123.24-1.49%87,846
Jan 14, 2026127.80127.80125.00125.10125.10-1.67%382,775
Jan 13, 2026127.50128.99124.51127.23127.23-0.22%108,466
Jan 12, 2026130.28133.30127.02127.51127.51-3.34%278,958
Jan 9, 2026132.09133.00130.00131.91131.91-0.62%68,669
Jan 8, 2026134.99135.00132.00132.73132.73-1.69%176,695
Jan 7, 2026133.99138.00129.00135.01135.011.47%637,192
Jan 6, 2026126.00135.90126.00133.06133.065.63%2,210,721
Jan 5, 2026127.48128.84124.01125.97125.97-0.14%420,815
Jan 2, 2026128.93128.93125.60126.15126.15-0.63%244,629
Jan 1, 2026129.00129.83126.50126.95126.950.21%130,291
Dec 31, 2025129.00130.00126.00126.69126.69-1.38%66,972
Dec 30, 2025127.90129.00126.00128.46128.462.22%70,525
Dec 29, 2025126.85127.97125.11125.67125.67-0.87%76,052
Dec 26, 2025127.83129.00125.00126.77126.770.64%57,760
Dec 24, 2025134.40134.40125.60125.97125.97-3.33%106,655
Dec 23, 2025131.99134.99126.70130.31130.310.26%174,617
Dec 22, 2025132.00136.49129.50129.97129.97-0.97%130,943
Dec 19, 2025135.00135.00131.00131.24131.240.09%64,239
Dec 18, 2025134.88139.00130.57131.12131.12-0.74%63,842
Dec 17, 2025135.06136.20131.00132.10132.10-2.24%118,448
Dec 16, 2025138.82139.99131.50135.13135.13-2.66%188,254
Dec 15, 2025137.98139.88135.75138.82138.823.01%489,066
Dec 12, 2025137.00140.00133.90134.77134.77-1.11%275,132
Dec 11, 2025129.42142.36128.05136.28136.285.30%1,114,629
Dec 10, 2025130.89130.90129.40129.42129.420.02%39,056
Dec 9, 2025128.35130.50126.00129.40129.400.83%132,039
Dec 8, 2025128.00131.00127.50128.34128.34-0.96%100,982
Dec 5, 2025133.50133.50125.02129.58129.581.19%40,500
Dec 4, 2025129.00131.50128.00128.06128.06-1.58%51,534
Dec 3, 2025130.50131.88130.00130.12130.12-1.36%43,703
Dec 2, 2025129.98132.88129.00131.91131.913.17%203,280
Dec 1, 2025121.50129.00120.70127.86127.865.75%111,475
Nov 28, 2025122.00123.00120.16120.91120.91-0.93%64,425
Nov 27, 2025123.69123.69121.61122.04122.04-0.08%35,621
Nov 26, 2025124.20124.95121.10122.14122.14-1.90%42,535
Nov 25, 2025127.99127.99123.55124.50124.50-1.78%49,727
Nov 24, 2025126.99128.99125.50126.75126.751.30%41,881
Nov 21, 2025129.00129.99124.62125.12125.12-2.58%131,248