Pakistan Cables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	162.31	168.00	160.00	163.54	163.54	0.76%	37,741
Jun 17, 2026	162.00	167.00	161.59	162.31	162.31	0.01%	30,386
Jun 16, 2026	157.00	163.60	151.00	162.30	162.30	4.41%	111,278
Jun 15, 2026	157.99	158.00	154.09	155.45	155.45	1.70%	60,085
Jun 12, 2026	151.00	158.60	151.00	152.85	152.85	2.00%	30,293
Jun 11, 2026	145.51	150.98	145.51	149.86	149.86	0.64%	9,253
Jun 10, 2026	150.50	150.50	148.00	148.90	148.90	-0.13%	250
Jun 9, 2026	151.50	151.50	148.26	149.10	149.10	0.21%	2,800
Jun 8, 2026	144.12	149.99	144.12	148.79	148.79	0.49%	904
Jun 5, 2026	149.99	150.49	147.30	148.06	148.06	-1.10%	36,127
Jun 4, 2026	149.99	150.50	147.02	149.71	149.71	-0.19%	10,072
Jun 3, 2026	147.26	151.25	147.00	150.00	150.00	-0.97%	6,044
Jun 2, 2026	150.00	152.98	150.00	151.47	151.47	1.11%	10,329
Jun 1, 2026	151.11	153.99	147.01	149.80	149.80	-1.67%	59,286
May 29, 2026	150.05	160.00	150.00	152.35	152.35	0.31%	123,946
May 25, 2026	152.99	153.99	150.00	151.88	151.88	1.91%	6,117
May 22, 2026	155.00	155.00	147.00	149.03	149.03	-1.23%	2,950
May 21, 2026	154.01	157.15	147.00	150.89	150.89	-2.01%	5,107
May 20, 2026	142.20	158.95	142.20	153.99	153.99	1.53%	5,193
May 19, 2026	150.99	158.00	150.99	151.67	151.67	0.07%	10,127
May 18, 2026	158.00	158.00	150.01	151.57	151.57	-1.72%	7,049
May 15, 2026	159.89	159.89	152.05	154.22	154.22	-0.59%	3,656
May 14, 2026	157.61	158.58	155.00	155.14	155.14	-1.42%	6,494
May 13, 2026	158.40	159.71	155.08	157.37	157.37	-0.71%	7,143
May 12, 2026	165.10	168.00	155.11	158.49	158.49	-3.25%	69,028
May 11, 2026	163.34	165.00	155.00	163.81	163.81	4.10%	115,691
May 8, 2026	158.77	167.99	156.00	157.36	157.36	-0.58%	75,116
May 7, 2026	157.00	170.00	155.76	158.28	158.28	1.90%	68,143
May 6, 2026	150.00	158.35	146.89	155.33	155.33	7.87%	66,400
May 5, 2026	142.00	146.00	139.01	144.00	144.00	1.57%	17,930
May 4, 2026	141.24	145.00	136.10	141.77	141.77	0.38%	10,603
Apr 30, 2026	143.00	143.00	138.00	141.24	141.24	-1.68%	11,320
Apr 29, 2026	145.99	146.00	140.90	143.65	143.65	-0.88%	4,549
Apr 28, 2026	147.99	147.99	143.00	144.92	144.92	-1.02%	5,093
Apr 27, 2026	147.77	148.88	145.00	146.41	146.41	-0.93%	4,601
Apr 24, 2026	147.86	149.90	137.16	147.78	147.78	1.25%	6,145
Apr 23, 2026	148.89	148.89	145.71	145.96	145.96	-0.98%	1,123
Apr 22, 2026	147.50	149.50	146.00	147.41	147.41	-0.40%	6,510
Apr 21, 2026	146.11	154.00	146.11	148.00	148.00	1.48%	31,150
Apr 20, 2026	146.00	151.74	145.50	145.84	145.84	-3.94%	16,887
Apr 17, 2026	154.95	155.50	151.00	151.82	151.82	1.22%	28,464
Apr 16, 2026	150.00	151.00	149.00	149.99	149.99	1.33%	10,132
Apr 15, 2026	148.55	148.55	145.00	148.02	148.02	3.93%	12,614
Apr 14, 2026	144.99	144.99	141.00	142.42	142.42	2.22%	21,373
Apr 13, 2026	141.99	141.99	139.07	139.33	139.33	-4.13%	13,091
Apr 10, 2026	149.00	149.00	142.10	145.33	145.33	2.01%	11,185
Apr 9, 2026	137.00	145.84	137.00	142.47	142.47	-0.58%	9,065
Apr 8, 2026	140.50	144.95	136.00	143.30	143.30	8.11%	65,212
Apr 7, 2026	137.00	137.00	130.50	132.55	132.55	-1.81%	14,446
Apr 6, 2026	125.02	139.98	125.02	134.99	134.99	5.03%	21,709