PACSCo Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.850	0.850	0.850	0.850	0.850	0
2024-06-03	0.850	0.850	0.850	0.850	0.850	0
2024-05-31	0.920	0.920	0.850	0.850	0.850	108,152
2024-05-30	0.920	0.980	0.850	0.850	0.850	877
2024-05-29	0.700	0.980	0.700	0.850	0.850	3,417
2024-05-28	0.980	0.980	0.850	0.850	0.850	1,275
2024-05-24	1.000	1.000	0.850	0.850	0.850	50,421
2024-05-23	0.980	0.980	0.850	0.850	0.850	10,205
2024-05-22	0.850	0.850	0.850	0.850	0.850	0
2024-05-21	0.850	0.850	0.850	0.850	0.850	0
2024-05-20	0.980	0.980	0.700	0.850	0.850	16,128
2024-05-17	0.700	0.850	0.700	0.850	0.850	20,003
2024-05-16	0.979	0.979	0.700	0.850	0.850	75,293
2024-05-15	0.979	0.979	0.850	0.850	0.850	204
2024-05-14	0.700	0.979	0.700	0.850	0.850	10,805
2024-05-13	0.850	0.850	0.850	0.850	0.850	0
2024-05-10	0.979	0.979	0.850	0.850	0.850	204
2024-05-09	0.979	0.979	0.850	0.850	0.850	2,180
2024-05-08	0.850	0.850	0.850	0.850	0.850	0
2024-05-07	0.700	0.979	0.700	0.850	0.850	1,936
2024-05-03	0.850	0.850	0.850	0.850	0.850	0
2024-05-02	0.920	0.920	0.850	0.850	0.850	5,000
2024-05-01	0.850	0.850	0.850	0.850	0.850	0
2024-04-30	0.850	0.850	0.850	0.850	0.850	0
2024-04-29	0.700	0.850	0.700	0.850	0.850	5,956
2024-04-26	0.980	0.980	0.700	0.850	0.850	610
2024-04-25	0.980	0.980	0.850	0.850	0.850	204
2024-04-24	0.850	0.850	0.850	0.850	0.850	0
2024-04-23	0.980	0.980	0.850	0.850	0.850	406
2024-04-22	0.850	0.850	0.850	0.850	0.850	0
2024-04-19	0.980	0.980	0.850	0.850	0.850	63
2024-04-18	0.700	0.850	0.700	0.850	0.850	5,167
2024-04-17	0.700	0.850	0.700	0.850	0.850	4,000
2024-04-16	0.850	0.850	0.850	0.850	0.850	0
2024-04-15	0.700	0.850	0.700	0.850	0.850	1,169
2024-04-12	0.700	0.980	0.700	0.850	0.850	14,681
2024-04-11	0.850	0.850	0.850	0.850	0.850	0
2024-04-10	0.700	0.980	0.700	0.850	0.850	1,042
2024-04-09	0.700	0.980	0.700	0.850	0.850	12,492
2024-04-08	0.700	0.830	0.700	0.765	0.765	14,915
2024-04-05	0.980	0.980	0.700	0.850	0.850	15,206
2024-04-04	0.700	0.980	0.700	0.850	0.850	3,715
2024-04-03	0.850	0.850	0.850	0.850	0.850	0
2024-04-02	0.700	0.980	0.700	0.850	0.850	7,322
2024-03-28	1.000	1.000	0.850	0.850	0.850	623
2024-03-27	1.000	1.000	0.700	0.850	0.850	2,201
2024-03-26	0.700	0.850	0.700	0.850	0.850	670
2024-03-25	0.700	0.850	0.700	0.850	0.850	542
2024-03-22	0.850	0.850	0.850	0.850	0.850	0
2024-03-21	0.700	0.980	0.700	0.850	0.850	1,725
2024-03-20	0.850	0.850	0.850	0.850	0.850	0
2024-03-19	0.700	0.980	0.700	0.850	0.850	25,518
2024-03-18	0.700	0.850	0.700	0.850	0.850	3,750
2024-03-15	0.850	0.850	0.850	0.850	0.850	0
2024-03-14	0.850	0.850	0.850	0.850	0.850	0
2024-03-13	0.730	0.730	0.730	0.730	0.730	0
2024-03-12	0.850	0.850	0.850	0.850	0.850	0
2024-03-11	0.700	0.850	0.700	0.850	0.850	500
2024-03-08	0.700	0.850	0.700	0.850	0.850	49
2024-03-07	0.850	0.850	0.850	0.850	0.850	0

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.