PACSCo Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 0.927 | 0.927 | 0.875 | 0.875 | 0.875 | 97 |
| 2024-08-27 | 0.753 | 0.875 | 0.753 | 0.875 | 0.875 | 100 |
| 2024-08-23 | 0.753 | 0.927 | 0.753 | 0.875 | 0.875 | 1,053 |
| 2024-08-22 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-08-21 | 0.927 | 0.927 | 0.753 | 0.875 | 0.875 | 767 |
| 2024-08-20 | 0.927 | 0.927 | 0.875 | 0.875 | 0.875 | 161 |
| 2024-08-19 | 0.803 | 0.803 | 0.803 | 0.803 | 0.803 | 0 |
| 2024-08-16 | 0.753 | 0.927 | 0.753 | 0.875 | 0.875 | 28,129 |
| 2024-08-15 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-08-14 | 0.927 | 0.927 | 0.875 | 0.875 | 0.875 | 431 |
| 2024-08-13 | 0.927 | 0.927 | 0.875 | 0.875 | 0.875 | 2,912 |
| 2024-08-12 | 1.000 | 1.000 | 0.753 | 0.875 | 0.875 | 5,000 |
| 2024-08-09 | 1.000 | 1.000 | 0.753 | 0.875 | 0.875 | 1,554 |
| 2024-08-08 | 1.000 | 1.000 | 0.753 | 0.875 | 0.875 | 7,186 |
| 2024-08-07 | 1.000 | 1.000 | 0.753 | 0.875 | 0.875 | 164 |
| 2024-08-06 | 1.000 | 1.000 | 0.753 | 0.875 | 0.875 | 21,628 |
| 2024-08-05 | 1.000 | 1.000 | 0.753 | 0.875 | 0.875 | 3,927 |
| 2024-08-02 | 1.000 | 1.000 | 0.753 | 0.875 | 0.875 | 11,010 |
| 2024-08-01 | 1.000 | 1.000 | 0.875 | 0.875 | 0.875 | 18,366 |
| 2024-07-31 | 1.000 | 1.000 | 0.875 | 0.875 | 0.875 | 36 |
| 2024-07-30 | 1.000 | 1.000 | 0.875 | 0.875 | 0.875 | 35 |
| 2024-07-29 | 0.753 | 0.875 | 0.753 | 0.875 | 0.875 | 2,500 |
| 2024-07-26 | 0.850 | 0.875 | 0.753 | 0.875 | 0.875 | 12,598 |
| 2024-07-25 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-24 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-23 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-22 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-19 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-18 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-17 | 0.751 | 0.800 | 0.751 | 0.800 | 0.800 | 8,000 |
| 2024-07-16 | 0.850 | 0.850 | 0.805 | 0.805 | 0.805 | 16 |
| 2024-07-15 | 0.751 | 0.800 | 0.751 | 0.800 | 0.800 | 510 |
| 2024-07-12 | 0.751 | 0.800 | 0.751 | 0.800 | 0.800 | 7,007 |
| 2024-07-11 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-07-10 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 4,706 |
| 2024-07-09 | 0.751 | 0.800 | 0.751 | 0.800 | 0.800 | 1,815 |
| 2024-07-08 | 0.850 | 0.850 | 0.751 | 0.800 | 0.800 | 24,295 |
| 2024-07-05 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 131 |
| 2024-07-04 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 2,588 |
| 2024-07-03 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 552 |
| 2024-07-02 | 0.850 | 0.850 | 0.751 | 0.800 | 0.800 | 4,464 |
| 2024-07-01 | 0.751 | 0.850 | 0.751 | 0.800 | 0.800 | 313 |
| 2024-06-28 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-06-27 | 0.751 | 0.800 | 0.751 | 0.800 | 0.800 | 156 |
| 2024-06-26 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-06-25 | 0.750 | 0.850 | 0.750 | 0.800 | 0.800 | 437 |
| 2024-06-24 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-06-21 | 0.751 | 0.800 | 0.751 | 0.800 | 0.800 | 103,256 |
| 2024-06-20 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 726,176 |
| 2024-06-19 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-06-18 | 0.751 | 0.850 | 0.751 | 0.800 | 0.800 | 1,188 |
| 2024-06-17 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-06-14 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-06-13 | 0.751 | 0.800 | 0.751 | 0.800 | 0.800 | 1,128 |
| 2024-06-12 | 0.850 | 0.850 | 0.751 | 0.800 | 0.800 | 160,852 |
| 2024-06-11 | 0.850 | 0.850 | 0.775 | 0.775 | 0.775 | 989 |
| 2024-06-10 | 0.700 | 0.775 | 0.700 | 0.775 | 0.775 | 4,784 |
| 2024-06-07 | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 0 |
| 2024-06-06 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-06-05 | 0.700 | 0.850 | 0.700 | 0.850 | 0.850 | 5,185 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.