PACSCo Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-06 | 1.242 | 1.242 | 1.200 | 1.200 | 1.200 | 8 |
| 2023-12-05 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 7 |
| 2023-12-04 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 7,743 |
| 2023-12-01 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 150 |
| 2023-10-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-09-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-09-28 | 1.155 | 1.200 | 1.100 | 1.200 | 1.200 | 56,050 |
| 2023-09-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-09-26 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 433 |
| 2023-09-25 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 196 |
| 2023-09-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-09-21 | 1.155 | 1.350 | 1.155 | 1.350 | 1.350 | 100 |
| 2023-09-20 | 1.115 | 1.350 | 1.115 | 1.350 | 1.350 | 2,588 |
| 2023-09-19 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 78 |
| 2023-09-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-09-15 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 1,954 |
| 2023-09-14 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 921 |
| 2023-09-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-09-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-09-11 | 1.155 | 1.350 | 1.155 | 1.350 | 1.350 | 412 |
| 2023-09-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-09-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-09-06 | 1.115 | 1.350 | 1.115 | 1.350 | 1.350 | 152 |
| 2023-09-05 | 1.110 | 1.350 | 1.110 | 1.350 | 1.350 | 5,191 |
| 2023-09-04 | 1.279 | 1.350 | 1.115 | 1.350 | 1.350 | 2,973 |
| 2023-09-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-08-31 | 1.155 | 1.350 | 1.155 | 1.350 | 1.350 | 75 |
| 2023-08-30 | 1.155 | 1.350 | 1.155 | 1.350 | 1.350 | 19 |
| 2023-08-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-08-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-08-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-08-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-08-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-08-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-08-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-08-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-08-16 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 1,172 |
| 2023-08-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-08-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-08-11 | 1.155 | 1.350 | 1.155 | 1.350 | 1.350 | 60 |
| 2023-08-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2023-08-09 | 1.155 | 1.350 | 1.155 | 1.350 | 1.350 | 26 |
| 2023-08-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-08-07 | 1.115 | 1.350 | 1.115 | 1.350 | 1.350 | 82 |
| 2023-08-04 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 1,954 |
| 2023-08-03 | 1.115 | 1.350 | 1.115 | 1.350 | 1.350 | 1,578 |
| 2023-08-02 | 1.155 | 1.350 | 1.155 | 1.350 | 1.350 | 25 |
| 2023-08-01 | 1.155 | 1.350 | 1.155 | 1.350 | 1.350 | 10 |
| 2023-07-31 | 1.115 | 1.350 | 1.115 | 1.350 | 1.350 | 958 |
| 2023-07-28 | 1.115 | 1.350 | 1.115 | 1.350 | 1.350 | 1,747 |
| 2023-07-27 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 390 |
| 2023-07-26 | 1.115 | 1.350 | 1.115 | 1.350 | 1.350 | 700 |
| 2023-07-25 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 2,423 |
| 2023-07-24 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 6,105 |
| 2023-07-21 | 1.100 | 1.350 | 1.100 | 1.350 | 1.350 | 10,781 |
| 2023-07-20 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 1,954 |
| 2023-07-19 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 39 |
| 2023-07-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
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.