PACSCo Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 0.703 | 0.850 | 0.703 | 0.850 | 0.850 | 14,226 |
| 2024-03-05 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-03-04 | 0.748 | 0.850 | 0.748 | 0.850 | 0.850 | 100,404 |
| 2024-03-01 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-02-29 | 0.748 | 1.000 | 0.748 | 0.850 | 0.850 | 959 |
| 2024-02-28 | 1.000 | 1.000 | 0.748 | 0.850 | 0.850 | 1,947 |
| 2024-02-27 | 1.000 | 1.000 | 0.850 | 0.850 | 0.850 | 135 |
| 2024-02-26 | 0.770 | 0.770 | 0.735 | 0.735 | 0.735 | 2,106 |
| 2024-02-23 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-02-22 | 1.000 | 1.000 | 0.850 | 0.850 | 0.850 | 100,504 |
| 2024-02-21 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-02-20 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-02-19 | 1.000 | 1.000 | 0.850 | 0.850 | 0.850 | 100 |
| 2024-02-16 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-02-15 | 0.920 | 1.000 | 0.748 | 0.850 | 0.850 | 43,448 |
| 2024-02-14 | 1.000 | 1.000 | 0.748 | 0.850 | 0.850 | 430 |
| 2024-02-13 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-02-12 | 0.748 | 0.850 | 0.748 | 0.850 | 0.850 | 527 |
| 2024-02-09 | 0.748 | 0.850 | 0.748 | 0.850 | 0.850 | 462 |
| 2024-02-08 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-02-07 | 1.000 | 1.000 | 0.850 | 0.850 | 0.850 | 1,015 |
| 2024-02-06 | 1.000 | 1.000 | 0.748 | 0.850 | 0.850 | 2,300 |
| 2024-02-05 | 1.000 | 1.000 | 0.850 | 0.850 | 0.850 | 137 |
| 2024-02-02 | 1.000 | 1.000 | 0.850 | 0.850 | 0.850 | 200 |
| 2024-02-01 | 1.000 | 1.000 | 0.850 | 0.850 | 0.850 | 2,000 |
| 2024-01-31 | 1.000 | 1.000 | 0.748 | 0.850 | 0.850 | 9,811 |
| 2024-01-30 | 1.000 | 1.000 | 0.850 | 0.850 | 0.850 | 5,000 |
| 2024-01-29 | 0.748 | 1.000 | 0.748 | 0.850 | 0.850 | 377 |
| 2024-01-26 | 0.748 | 0.850 | 0.748 | 0.850 | 0.850 | 60 |
| 2024-01-25 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-01-24 | 0.748 | 0.850 | 0.748 | 0.850 | 0.850 | 400 |
| 2024-01-23 | 0.748 | 0.850 | 0.748 | 0.850 | 0.850 | 800 |
| 2024-01-22 | 0.748 | 0.850 | 0.748 | 0.850 | 0.850 | 1,648 |
| 2024-01-19 | 0.920 | 0.920 | 0.850 | 0.850 | 0.850 | 6,385 |
| 2024-01-18 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-01-17 | 0.920 | 0.920 | 0.850 | 0.850 | 0.850 | 1,630 |
| 2024-01-16 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-01-15 | 0.748 | 0.920 | 0.748 | 0.850 | 0.850 | 1,489 |
| 2024-01-12 | 0.748 | 0.850 | 0.748 | 0.850 | 0.850 | 215 |
| 2024-01-11 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-01-10 | 0.700 | 0.850 | 0.700 | 0.850 | 0.850 | 390 |
| 2024-01-09 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-01-08 | 0.748 | 0.850 | 0.748 | 0.850 | 0.850 | 227 |
| 2024-01-05 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-01-04 | 0.889 | 0.889 | 0.850 | 0.850 | 0.850 | 150,000 |
| 2024-01-03 | 0.648 | 0.750 | 0.648 | 0.750 | 0.750 | 180 |
| 2024-01-02 | 0.648 | 0.750 | 0.648 | 0.750 | 0.750 | 15 |
| 2023-12-29 | 1.222 | 1.222 | 0.750 | 0.750 | 0.750 | 371 |
| 2023-12-28 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2023-12-27 | 1.100 | 1.300 | 1.100 | 1.165 | 1.165 | 93,714 |
| 2023-12-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-18 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 403 |
| 2023-12-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-13 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 1,171 |
| 2023-12-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-11 | 1.100 | 1.242 | 1.100 | 1.200 | 1.200 | 1,274 |
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.