Pakistan Aluminium Beverage Cans Limited (PSX:PABC)
Pakistan · Delayed Price · Currency is PKR 153.31
+1.35 (0.89%)
At close: Sep 4, 2025
PSX:PABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 156.00 | 161.80 | 156.00 | 160.38 | 160.38 | 2.22% | 187,436 |
| Aug 4, 2025 | 156.18 | 158.90 | 153.50 | 156.89 | 156.89 | 0.45% | 196,450 |
| Aug 1, 2025 | 168.00 | 170.85 | 154.60 | 156.18 | 156.18 | -3.79% | 702,900 |
| Jul 31, 2025 | 148.00 | 162.33 | 148.00 | 162.33 | 162.33 | 10.00% | 783,387 |
| Jul 30, 2025 | 154.20 | 154.20 | 145.00 | 147.57 | 147.57 | -2.81% | 166,938 |
| Jul 29, 2025 | 153.47 | 154.05 | 151.00 | 151.84 | 151.84 | -0.18% | 156,852 |
| Jul 28, 2025 | 153.50 | 157.59 | 151.00 | 152.11 | 152.11 | -0.80% | 160,778 |
| Jul 25, 2025 | 154.00 | 155.80 | 152.50 | 153.33 | 153.33 | -0.62% | 140,354 |
| Jul 24, 2025 | 158.50 | 159.79 | 153.13 | 154.29 | 154.29 | -2.79% | 114,393 |
| Jul 23, 2025 | 159.98 | 162.00 | 156.00 | 158.72 | 158.72 | -0.94% | 508,096 |
| Jul 22, 2025 | 164.49 | 165.80 | 158.70 | 160.23 | 160.23 | -2.31% | 341,569 |
| Jul 21, 2025 | 155.99 | 166.00 | 151.01 | 164.02 | 164.02 | 5.47% | 2,334,637 |
| Jul 18, 2025 | 144.01 | 157.85 | 143.01 | 155.52 | 155.52 | 8.30% | 1,860,148 |
| Jul 17, 2025 | 142.00 | 144.00 | 141.00 | 143.60 | 143.60 | 1.10% | 63,657 |
| Jul 16, 2025 | 140.15 | 144.00 | 140.10 | 142.04 | 142.04 | 1.15% | 246,837 |
| Jul 15, 2025 | 141.01 | 143.50 | 140.12 | 140.42 | 140.42 | -1.74% | 76,101 |
| Jul 14, 2025 | 145.80 | 145.80 | 141.02 | 142.90 | 142.90 | -0.94% | 81,332 |
| Jul 11, 2025 | 145.99 | 146.00 | 143.50 | 144.25 | 144.25 | -0.15% | 191,801 |
| Jul 10, 2025 | 145.75 | 145.75 | 143.50 | 144.46 | 144.46 | - | 103,593 |
| Jul 9, 2025 | 140.10 | 145.50 | 140.01 | 144.46 | 144.46 | 2.20% | 287,469 |
| Jul 8, 2025 | 144.94 | 144.94 | 140.00 | 141.35 | 141.35 | -1.09% | 604,042 |
| Jul 7, 2025 | 145.00 | 148.00 | 142.50 | 142.91 | 142.91 | -0.83% | 404,624 |
| Jul 4, 2025 | 146.01 | 147.43 | 144.00 | 144.10 | 144.10 | -1.19% | 93,091 |
| Jul 3, 2025 | 148.00 | 151.50 | 144.00 | 145.84 | 145.84 | -0.65% | 824,549 |
| Jul 2, 2025 | 144.50 | 152.00 | 143.51 | 146.80 | 146.80 | 1.89% | 1,922,512 |
| Jul 1, 2025 | 146.00 | 146.30 | 138.52 | 144.08 | 144.08 | -0.13% | 1,126,505 |
| Jun 30, 2025 | 133.00 | 144.28 | 133.00 | 144.27 | 144.27 | 10.00% | 11,157,710 |
| Jun 27, 2025 | 124.00 | 136.00 | 124.00 | 131.16 | 131.16 | 5.86% | 783,559 |
| Jun 26, 2025 | 118.00 | 128.77 | 117.10 | 123.90 | 123.90 | 5.84% | 486,908 |