Pakistan Aluminium Beverage Cans Limited (PSX:PABC)
Pakistan · Delayed Price · Currency is PKR 131.91
-0.82 (-0.62%)
At close: Jan 9, 2026
PSX:PABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 132.09 | 133.00 | 130.00 | 131.91 | 131.91 | -0.62% | 68,669 |
| Jan 8, 2026 | 134.99 | 135.00 | 132.00 | 132.73 | 132.73 | -1.69% | 176,695 |
| Jan 7, 2026 | 133.99 | 138.00 | 129.00 | 135.01 | 135.01 | 1.47% | 637,192 |
| Jan 6, 2026 | 126.00 | 135.90 | 126.00 | 133.06 | 133.06 | 5.63% | 2,210,721 |
| Jan 5, 2026 | 127.48 | 128.84 | 124.01 | 125.97 | 125.97 | -0.14% | 420,815 |
| Jan 2, 2026 | 128.93 | 128.93 | 125.60 | 126.15 | 126.15 | -0.63% | 244,629 |
| Jan 1, 2026 | 129.00 | 129.83 | 126.50 | 126.95 | 126.95 | 0.21% | 130,291 |
| Dec 31, 2025 | 129.00 | 130.00 | 126.00 | 126.69 | 126.69 | -1.38% | 66,972 |
| Dec 30, 2025 | 127.90 | 129.00 | 126.00 | 128.46 | 128.46 | 2.22% | 70,525 |
| Dec 29, 2025 | 126.85 | 127.97 | 125.11 | 125.67 | 125.67 | -0.87% | 76,052 |
| Dec 26, 2025 | 127.83 | 129.00 | 125.00 | 126.77 | 126.77 | 0.64% | 57,760 |
| Dec 24, 2025 | 134.40 | 134.40 | 125.60 | 125.97 | 125.97 | -3.33% | 106,655 |
| Dec 23, 2025 | 131.99 | 134.99 | 126.70 | 130.31 | 130.31 | 0.26% | 174,617 |
| Dec 22, 2025 | 132.00 | 136.49 | 129.50 | 129.97 | 129.97 | -0.97% | 130,943 |
| Dec 19, 2025 | 135.00 | 135.00 | 131.00 | 131.24 | 131.24 | 0.09% | 64,239 |
| Dec 18, 2025 | 134.88 | 139.00 | 130.57 | 131.12 | 131.12 | -0.74% | 63,842 |
| Dec 17, 2025 | 135.06 | 136.20 | 131.00 | 132.10 | 132.10 | -2.24% | 118,448 |
| Dec 16, 2025 | 138.82 | 139.99 | 131.50 | 135.13 | 135.13 | -2.66% | 188,254 |
| Dec 15, 2025 | 137.98 | 139.88 | 135.75 | 138.82 | 138.82 | 3.01% | 489,066 |
| Dec 12, 2025 | 137.00 | 140.00 | 133.90 | 134.77 | 134.77 | -1.11% | 275,132 |
| Dec 11, 2025 | 129.42 | 142.36 | 128.05 | 136.28 | 136.28 | 5.30% | 1,114,629 |
| Dec 10, 2025 | 130.89 | 130.90 | 129.40 | 129.42 | 129.42 | 0.02% | 39,056 |
| Dec 9, 2025 | 128.35 | 130.50 | 126.00 | 129.40 | 129.40 | 0.83% | 132,039 |
| Dec 8, 2025 | 128.00 | 131.00 | 127.50 | 128.34 | 128.34 | -0.96% | 100,982 |
| Dec 5, 2025 | 133.50 | 133.50 | 125.02 | 129.58 | 129.58 | 1.19% | 40,500 |
| Dec 4, 2025 | 129.00 | 131.50 | 128.00 | 128.06 | 128.06 | -1.58% | 51,534 |
| Dec 3, 2025 | 130.50 | 131.88 | 130.00 | 130.12 | 130.12 | -1.36% | 43,703 |
| Dec 2, 2025 | 129.98 | 132.88 | 129.00 | 131.91 | 131.91 | 3.17% | 203,280 |
| Dec 1, 2025 | 121.50 | 129.00 | 120.70 | 127.86 | 127.86 | 5.75% | 111,475 |
| Nov 28, 2025 | 122.00 | 123.00 | 120.16 | 120.91 | 120.91 | -0.93% | 64,425 |
| Nov 27, 2025 | 123.69 | 123.69 | 121.61 | 122.04 | 122.04 | -0.08% | 35,621 |
| Nov 26, 2025 | 124.20 | 124.95 | 121.10 | 122.14 | 122.14 | -1.90% | 42,535 |
| Nov 25, 2025 | 127.99 | 127.99 | 123.55 | 124.50 | 124.50 | -1.78% | 49,727 |
| Nov 24, 2025 | 126.99 | 128.99 | 125.50 | 126.75 | 126.75 | 1.30% | 41,881 |
| Nov 21, 2025 | 129.00 | 129.99 | 124.62 | 125.12 | 125.12 | -2.58% | 131,248 |
| Nov 20, 2025 | 133.00 | 133.00 | 127.77 | 128.43 | 128.43 | -2.70% | 111,965 |
| Nov 19, 2025 | 132.00 | 132.99 | 131.50 | 132.00 | 132.00 | -0.22% | 19,061 |
| Nov 18, 2025 | 132.02 | 133.90 | 132.00 | 132.29 | 132.29 | -0.09% | 21,027 |
| Nov 17, 2025 | 132.03 | 133.89 | 132.03 | 132.41 | 132.41 | 0.29% | 25,613 |
| Nov 14, 2025 | 134.00 | 134.00 | 131.00 | 132.03 | 132.03 | -0.07% | 19,373 |
| Nov 13, 2025 | 136.00 | 136.00 | 130.50 | 132.12 | 132.12 | -1.44% | 47,761 |
| Nov 12, 2025 | 132.75 | 136.86 | 132.00 | 134.05 | 134.05 | 2.16% | 142,230 |
| Nov 11, 2025 | 140.05 | 141.95 | 127.57 | 131.22 | 131.22 | -7.42% | 101,860 |
| 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 |