Pakistan Aluminium Beverage Cans Limited (PSX:PABC)
Pakistan · Delayed Price · Currency is PKR 95.02
+0.64 (0.68%)
At close: Sep 23, 2026
PSX:PABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 96.00 | 96.00 | 92.00 | 94.38 | 94.38 | -0.72% | 2,709 |
| Sep 21, 2026 | 92.76 | 96.00 | 91.00 | 95.06 | 95.06 | 2.63% | 27,871 |
| Sep 18, 2026 | 94.99 | 94.99 | 92.00 | 92.62 | 92.62 | -0.85% | 11,503 |
| Sep 17, 2026 | 92.70 | 94.80 | 91.05 | 93.41 | 93.41 | 1.76% | 28,416 |
| Sep 16, 2026 | 94.99 | 94.99 | 91.27 | 91.79 | 91.79 | -3.50% | 25,052 |
| Sep 15, 2026 | 97.00 | 97.00 | 95.00 | 95.12 | 95.12 | -2.08% | 8,397 |
| Sep 14, 2026 | 104.40 | 104.40 | 92.17 | 97.14 | 97.14 | -0.06% | 41,093 |
| Sep 11, 2026 | 93.80 | 99.70 | 91.01 | 97.20 | 97.20 | 5.86% | 39,171 |
| Sep 10, 2026 | 96.54 | 96.54 | 90.25 | 91.82 | 91.82 | -4.89% | 17,563 |
| Sep 9, 2026 | 96.50 | 97.00 | 94.10 | 96.54 | 96.54 | 1.38% | 16,487 |
| Sep 8, 2026 | 98.75 | 98.80 | 93.55 | 95.23 | 95.23 | -1.48% | 32,189 |
| Sep 7, 2026 | 99.11 | 99.50 | 96.01 | 96.66 | 96.66 | -2.39% | 23,167 |
| Sep 4, 2026 | 98.16 | 101.44 | 98.16 | 99.03 | 99.03 | -0.42% | 5,121 |
| Sep 3, 2026 | 99.50 | 104.95 | 98.00 | 99.45 | 99.45 | 1.60% | 15,167 |
| Sep 2, 2026 | 99.10 | 99.80 | 97.26 | 97.88 | 97.88 | -1.28% | 62,032 |
| Sep 1, 2026 | 100.00 | 100.01 | 97.00 | 99.15 | 99.15 | -0.84% | 62,284 |
| Aug 31, 2026 | 100.75 | 102.50 | 98.00 | 99.99 | 99.99 | -1.65% | 55,897 |
| Aug 28, 2026 | 101.70 | 102.40 | 100.00 | 101.67 | 101.67 | -0.30% | 42,671 |
| Aug 27, 2026 | 102.40 | 102.40 | 100.00 | 101.98 | 101.98 | -0.11% | 22,713 |
| Aug 25, 2026 | 102.50 | 102.50 | 101.11 | 102.09 | 102.09 | -0.07% | 3,341 |
| Aug 24, 2026 | 102.44 | 102.50 | 99.60 | 102.16 | 102.16 | 0.69% | 20,238 |
| Aug 21, 2026 | 102.00 | 102.90 | 100.57 | 101.46 | 101.46 | -0.46% | 28,636 |
| Aug 20, 2026 | 105.50 | 105.74 | 97.50 | 101.93 | 101.93 | -2.90% | 140,258 |
| Aug 19, 2026 | 105.50 | 106.99 | 104.90 | 104.97 | 104.97 | -0.06% | 23,442 |
| Aug 18, 2026 | 107.98 | 107.98 | 104.93 | 105.03 | 105.03 | -2.73% | 35,826 |
| Aug 17, 2026 | 107.99 | 111.78 | 106.90 | 107.98 | 107.98 | -0.01% | 53,484 |
| Aug 13, 2026 | 110.00 | 110.00 | 106.50 | 107.99 | 107.99 | -0.73% | 30,153 |
| Aug 12, 2026 | 108.10 | 109.24 | 108.00 | 108.78 | 108.78 | 0.65% | 23,351 |
| Aug 11, 2026 | 109.00 | 109.43 | 107.55 | 108.08 | 108.08 | -1.23% | 9,728 |
| Aug 10, 2026 | 109.00 | 111.75 | 108.22 | 109.43 | 109.43 | 4.93% | 117,345 |
| Aug 7, 2026 | 104.51 | 105.50 | 103.00 | 104.29 | 104.29 | -0.75% | 25,921 |
| Aug 6, 2026 | 104.57 | 106.50 | 104.57 | 105.08 | 105.08 | 0.49% | 11,389 |
| Aug 5, 2026 | 105.50 | 107.00 | 104.05 | 104.57 | 104.57 | -0.25% | 2,888 |
| Aug 4, 2026 | 105.00 | 107.90 | 103.00 | 104.83 | 104.83 | 1.67% | 115,208 |
| Aug 3, 2026 | 102.54 | 104.79 | 102.53 | 103.11 | 103.11 | 0.61% | 7,412 |
| Jul 31, 2026 | 104.79 | 104.79 | 100.01 | 102.48 | 102.48 | 0.11% | 5,899 |
| Jul 30, 2026 | 103.56 | 104.90 | 102.00 | 102.37 | 102.37 | -1.15% | 20,581 |
| Jul 29, 2026 | 104.90 | 105.00 | 103.11 | 103.56 | 103.56 | -1.28% | 23,533 |
| Jul 28, 2026 | 103.00 | 105.00 | 103.00 | 104.90 | 104.90 | 0.05% | 7,023 |
| Jul 27, 2026 | 105.00 | 105.60 | 103.00 | 104.85 | 104.85 | 1.80% | 22,398 |
| Jul 24, 2026 | 104.50 | 105.60 | 95.22 | 103.00 | 103.00 | -1.05% | 11,413 |
| Jul 23, 2026 | 105.94 | 106.00 | 104.00 | 104.09 | 104.09 | -1.20% | 4,170 |
| Jul 22, 2026 | 106.99 | 107.00 | 104.11 | 105.35 | 105.35 | -0.22% | 11,108 |
| Jul 21, 2026 | 106.00 | 107.50 | 105.00 | 105.58 | 105.58 | 1.46% | 17,210 |
| Jul 20, 2026 | 108.90 | 108.90 | 101.21 | 104.06 | 104.06 | -0.90% | 33,028 |
| Jul 17, 2026 | 106.00 | 109.88 | 105.00 | 105.00 | 105.00 | -0.44% | 56,728 |
| Jul 16, 2026 | 106.00 | 106.00 | 104.00 | 105.46 | 105.46 | 0.59% | 12,097 |
| Jul 15, 2026 | 103.00 | 107.00 | 103.00 | 104.84 | 104.84 | 1.66% | 27,870 |
| Jul 14, 2026 | 107.50 | 107.50 | 99.00 | 103.13 | 103.13 | -3.32% | 34,927 |
| Jul 13, 2026 | 105.22 | 109.00 | 105.22 | 106.67 | 106.67 | -2.82% | 22,995 |