Pakistan Aluminium Beverage Cans Limited (PSX:PABC)
Pakistan · Delayed Price · Currency is PKR 85.72
-2.27 (-2.58%)
At close: Mar 19, 2026
PSX:PABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 85.90 | 86.75 | 82.90 | 85.72 | 85.72 | -2.58% | 53,872 |
| Mar 18, 2026 | 95.50 | 95.99 | 87.00 | 87.99 | 87.99 | -5.00% | 69,972 |
| Mar 17, 2026 | 91.80 | 95.00 | 90.01 | 92.62 | 92.62 | 0.87% | 25,158 |
| Mar 16, 2026 | 93.99 | 93.99 | 90.50 | 91.82 | 91.82 | -1.57% | 5,972 |
| Mar 13, 2026 | 94.98 | 97.00 | 92.00 | 93.28 | 93.28 | -1.92% | 19,759 |
| Mar 12, 2026 | 93.00 | 95.89 | 93.00 | 95.11 | 95.11 | 0.12% | 5,095 |
| Mar 11, 2026 | 93.60 | 97.99 | 93.50 | 95.00 | 95.00 | 1.51% | 305,538 |
| Mar 10, 2026 | 93.59 | 93.59 | 87.01 | 93.59 | 93.59 | 10.00% | 1,282,957 |
| Mar 9, 2026 | 85.00 | 88.97 | 80.33 | 85.08 | 85.08 | -4.68% | 513,117 |
| Mar 6, 2026 | 91.49 | 91.49 | 87.00 | 89.26 | 89.26 | 0.48% | 24,160 |
| Mar 5, 2026 | 91.82 | 91.82 | 88.00 | 88.83 | 88.83 | 1.75% | 231,506 |
| Mar 4, 2026 | 92.00 | 92.00 | 87.00 | 87.30 | 87.30 | -5.01% | 51,910 |
| Mar 3, 2026 | 86.11 | 94.98 | 86.11 | 91.90 | 91.90 | 2.25% | 25,368 |
| Mar 2, 2026 | 87.38 | 100.00 | 87.38 | 89.88 | 89.88 | -7.42% | 100,633 |
| Feb 27, 2026 | 93.50 | 98.00 | 93.05 | 97.08 | 97.08 | -2.01% | 93,531 |
| Feb 26, 2026 | 92.99 | 99.99 | 90.01 | 99.07 | 99.07 | 5.26% | 217,665 |
| Feb 25, 2026 | 102.64 | 103.98 | 92.38 | 94.12 | 94.12 | -8.30% | 116,910 |
| Feb 24, 2026 | 99.26 | 103.25 | 97.10 | 102.64 | 102.64 | 3.91% | 150,457 |
| Feb 23, 2026 | 107.00 | 109.00 | 98.10 | 98.78 | 98.78 | -8.31% | 132,756 |
| Feb 20, 2026 | 108.48 | 110.00 | 105.00 | 107.73 | 107.73 | -0.69% | 15,913 |
| Feb 19, 2026 | 114.50 | 114.50 | 107.00 | 108.48 | 108.48 | -1.51% | 19,884 |
| Feb 18, 2026 | 113.93 | 113.93 | 108.00 | 110.14 | 110.14 | -0.06% | 106,972 |
| Feb 17, 2026 | 116.00 | 117.50 | 109.95 | 110.21 | 110.21 | -4.35% | 90,308 |
| Feb 16, 2026 | 117.50 | 118.00 | 114.50 | 115.22 | 115.22 | 0.37% | 49,330 |
| Feb 13, 2026 | 114.40 | 118.70 | 111.75 | 114.79 | 114.79 | 0.96% | 43,865 |
| Feb 12, 2026 | 116.00 | 116.20 | 113.00 | 113.70 | 113.70 | -1.94% | 52,039 |
| Feb 11, 2026 | 119.20 | 119.20 | 115.36 | 115.95 | 115.95 | -1.66% | 42,027 |
| Feb 10, 2026 | 121.48 | 121.49 | 117.80 | 117.91 | 117.91 | -0.08% | 25,282 |
| Feb 9, 2026 | 120.30 | 122.90 | 117.57 | 118.00 | 118.00 | -1.89% | 60,713 |
| Feb 6, 2026 | 122.97 | 123.94 | 119.03 | 120.27 | 120.27 | 0.59% | 58,864 |
| Feb 4, 2026 | 120.00 | 122.00 | 119.00 | 119.56 | 119.56 | -0.48% | 78,102 |
| Feb 3, 2026 | 121.03 | 122.00 | 118.00 | 120.14 | 120.14 | -1.59% | 105,105 |
| Feb 2, 2026 | 123.04 | 127.89 | 118.51 | 122.08 | 122.08 | 0.31% | 180,170 |
| Jan 30, 2026 | 124.00 | 124.00 | 120.26 | 121.70 | 121.70 | 0.93% | 25,931 |
| Jan 29, 2026 | 123.31 | 124.49 | 120.10 | 120.58 | 120.58 | -2.12% | 91,274 |
| Jan 28, 2026 | 123.05 | 123.99 | 120.05 | 123.19 | 123.19 | 0.11% | 142,542 |
| Jan 27, 2026 | 123.22 | 124.88 | 122.50 | 123.05 | 123.05 | -0.21% | 50,171 |
| Jan 26, 2026 | 125.00 | 125.49 | 123.00 | 123.31 | 123.31 | -0.55% | 66,741 |
| Jan 23, 2026 | 124.93 | 125.50 | 123.23 | 123.99 | 123.99 | -0.05% | 101,234 |
| Jan 22, 2026 | 123.07 | 124.94 | 122.73 | 124.05 | 124.05 | 0.80% | 220,300 |
| Jan 21, 2026 | 127.00 | 127.90 | 122.66 | 123.07 | 123.07 | -2.36% | 163,788 |
| Jan 20, 2026 | 125.00 | 127.00 | 123.80 | 126.04 | 126.04 | 1.27% | 83,786 |
| Jan 19, 2026 | 124.95 | 125.65 | 124.00 | 124.46 | 124.46 | 0.97% | 56,661 |
| Jan 16, 2026 | 125.98 | 126.49 | 122.30 | 123.27 | 123.27 | 0.02% | 129,724 |
| Jan 15, 2026 | 126.30 | 126.30 | 122.00 | 123.24 | 123.24 | -1.49% | 87,846 |
| Jan 14, 2026 | 127.80 | 127.80 | 125.00 | 125.10 | 125.10 | -1.67% | 382,775 |
| Jan 13, 2026 | 127.50 | 128.99 | 124.51 | 127.23 | 127.23 | -0.22% | 108,466 |
| Jan 12, 2026 | 130.28 | 133.30 | 127.02 | 127.51 | 127.51 | -3.34% | 278,958 |
| 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 |