Pakistan Aluminium Beverage Cans Limited (PSX:PABC)
Pakistan · Delayed Price · Currency is PKR 93.96
-1.52 (-1.59%)
At close: Oct 19, 2026
PSX:PABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 94.90 | 95.50 | 93.90 | 93.96 | 93.96 | -1.59% | 3,087 |
| Oct 16, 2026 | 93.00 | 97.98 | 91.10 | 95.48 | 95.48 | 1.69% | 16,979 |
| Oct 15, 2026 | 95.99 | 95.99 | 93.00 | 93.89 | 93.89 | 0.44% | 46,644 |
| Oct 14, 2026 | 93.04 | 95.90 | 92.01 | 93.48 | 93.48 | -2.56% | 11,986 |
| Oct 13, 2026 | 93.00 | 96.50 | 93.00 | 95.94 | 95.94 | -1.00% | 12,371 |
| Oct 12, 2026 | 99.00 | 99.00 | 96.70 | 96.91 | 96.91 | -2.19% | 1,132,459 |
| Oct 9, 2026 | 94.60 | 100.99 | 94.00 | 99.08 | 99.08 | 5.16% | 94,223 |
| Oct 8, 2026 | 96.63 | 98.99 | 94.00 | 94.22 | 94.22 | -5.41% | 32,476 |
| Oct 7, 2026 | 92.97 | 102.29 | 91.52 | 99.61 | 99.61 | 7.11% | 44,235 |
| Oct 6, 2026 | 92.99 | 93.80 | 89.00 | 93.00 | 93.00 | 1.96% | 41,189 |
| Oct 5, 2026 | 93.44 | 94.99 | 91.00 | 91.21 | 91.21 | -1.43% | 5,027 |
| Oct 2, 2026 | 94.00 | 94.20 | 88.21 | 92.53 | 92.53 | -0.74% | 6,107 |
| Oct 1, 2026 | 94.92 | 94.92 | 92.56 | 93.22 | 93.22 | -1.79% | 160,949 |
| Sep 30, 2026 | 93.93 | 96.00 | 93.59 | 94.92 | 94.92 | 1.42% | 2,389 |
| Sep 29, 2026 | 96.00 | 96.00 | 93.50 | 93.59 | 93.59 | -2.51% | 4,730 |
| Sep 28, 2026 | 93.77 | 96.00 | 92.67 | 96.00 | 96.00 | 1.67% | 54,310 |
| Sep 25, 2026 | 94.00 | 95.88 | 93.00 | 94.42 | 94.42 | -0.06% | 15,426 |
| Sep 24, 2026 | 95.90 | 95.90 | 93.95 | 94.48 | 94.48 | -0.57% | 5,200 |
| Sep 23, 2026 | 94.00 | 96.44 | 93.00 | 95.02 | 95.02 | 0.68% | 21,384 |
| 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 |