Pakistan Aluminium Beverage Cans Limited (PSX:PABC)
Pakistan · Delayed Price · Currency is PKR 140.88
+1.27 (0.91%)
At close: Oct 16, 2025
PSX:PABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 153.11 | 154.90 | 149.99 | 150.94 | 150.94 | -1.94% | 257,573 |
| Aug 29, 2025 | 154.95 | 156.01 | 153.11 | 153.93 | 153.93 | -0.66% | 129,289 |
| Aug 28, 2025 | 163.00 | 163.00 | 154.00 | 154.95 | 154.95 | -3.97% | 447,524 |
| Aug 27, 2025 | 159.00 | 162.99 | 157.00 | 161.36 | 161.36 | 1.60% | 590,823 |
| Aug 26, 2025 | 158.75 | 162.00 | 158.00 | 158.82 | 158.82 | 0.93% | 649,014 |
| Aug 25, 2025 | 153.50 | 158.50 | 153.50 | 157.36 | 157.36 | 2.84% | 278,089 |
| Aug 22, 2025 | 154.70 | 155.00 | 152.50 | 153.02 | 153.02 | 0.74% | 136,350 |
| Aug 21, 2025 | 155.88 | 159.80 | 151.00 | 151.89 | 151.89 | -1.70% | 517,161 |
| Aug 20, 2025 | 154.01 | 159.90 | 152.90 | 154.52 | 154.52 | 0.25% | 319,370 |
| Aug 19, 2025 | 157.00 | 157.49 | 154.00 | 154.13 | 154.13 | -1.70% | 117,173 |
| Aug 18, 2025 | 159.00 | 159.00 | 156.00 | 156.79 | 156.79 | -0.71% | 91,385 |
| Aug 15, 2025 | 154.00 | 161.00 | 154.00 | 157.91 | 157.91 | 2.15% | 221,608 |
| Aug 13, 2025 | 156.04 | 159.00 | 154.00 | 154.59 | 154.59 | -1.39% | 96,306 |
| Aug 12, 2025 | 159.80 | 159.80 | 155.02 | 156.77 | 156.77 | -0.82% | 61,818 |
| Aug 11, 2025 | 158.37 | 162.10 | 156.77 | 158.07 | 158.07 | -0.19% | 141,954 |
| Aug 8, 2025 | 163.02 | 163.02 | 155.00 | 158.37 | 158.37 | -2.85% | 234,652 |
| Aug 7, 2025 | 166.50 | 166.90 | 161.36 | 163.02 | 163.02 | -1.44% | 227,542 |
| Aug 6, 2025 | 160.15 | 169.01 | 159.60 | 165.40 | 165.40 | 3.13% | 1,092,304 |