PACSCo Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 78 |
| 2023-07-14 | 1.115 | 1.350 | 1.100 | 1.350 | 1.350 | 16,932 |
| 2023-07-13 | 1.115 | 1.350 | 1.115 | 1.350 | 1.350 | 1,262 |
| 2023-07-12 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 5,269 |
| 2023-07-11 | 1.115 | 1.350 | 1.115 | 1.350 | 1.350 | 396 |
| 2023-07-10 | 1.115 | 1.350 | 1.115 | 1.350 | 1.350 | 200 |
| 2023-07-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-07-06 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 78 |
| 2023-07-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-07-04 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 469 |
| 2023-07-03 | 1.279 | 1.350 | 1.279 | 1.350 | 1.350 | 600 |
| 2023-06-30 | 1.280 | 1.350 | 1.115 | 1.350 | 1.350 | 958 |
| 2023-06-29 | 1.115 | 1.350 | 1.115 | 1.350 | 1.350 | 170 |
| 2023-06-28 | 1.100 | 1.350 | 1.100 | 1.350 | 1.350 | 162 |
| 2023-06-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-06-26 | 1.100 | 1.350 | 1.100 | 1.350 | 1.350 | 25,900 |
| 2023-06-23 | 1.115 | 1.350 | 1.115 | 1.350 | 1.350 | 79 |
| 2023-06-22 | 1.103 | 1.150 | 1.103 | 1.150 | 1.150 | 230 |
| 2023-06-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-06-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-06-19 | 1.294 | 1.350 | 1.115 | 1.350 | 1.350 | 1,965 |
| 2023-06-16 | 1.294 | 1.350 | 1.294 | 1.350 | 1.350 | 92 |
| 2023-06-15 | 1.294 | 1.350 | 1.115 | 1.350 | 1.350 | 18,868 |
| 2023-06-14 | 1.115 | 1.350 | 1.115 | 1.350 | 1.350 | 10 |
| 2023-06-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-06-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-06-09 | 1.279 | 1.300 | 1.255 | 1.300 | 1.300 | 3,970 |
| 2023-06-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-06-07 | 1.279 | 1.300 | 1.279 | 1.300 | 1.300 | 2,345 |
| 2023-06-06 | 1.218 | 1.300 | 1.112 | 1.300 | 1.300 | 18,345 |
| 2023-06-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-06-02 | 1.218 | 1.300 | 1.218 | 1.300 | 1.300 | 1,642 |
| 2023-06-01 | 1.218 | 1.300 | 1.218 | 1.300 | 1.300 | 1,668 |
| 2023-05-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-05-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-05-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-05-25 | 1.218 | 1.300 | 1.112 | 1.300 | 1.300 | 1,476 |
| 2023-05-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-05-23 | 1.112 | 1.300 | 1.112 | 1.300 | 1.300 | 33 |
| 2023-05-22 | 1.289 | 1.300 | 1.289 | 1.300 | 1.300 | 152 |
| 2023-05-19 | 1.220 | 1.300 | 1.220 | 1.300 | 1.300 | 38,489 |
| 2023-05-18 | 1.112 | 1.300 | 1.112 | 1.300 | 1.300 | 834 |
| 2023-05-17 | 1.220 | 1.300 | 1.220 | 1.300 | 1.300 | 1,885 |
| 2023-05-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-05-15 | 1.175 | 1.300 | 1.175 | 1.300 | 1.300 | 25,093 |
| 2023-05-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-05-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-05-10 | 1.175 | 1.250 | 1.175 | 1.250 | 1.250 | 240,102 |
| 2023-05-09 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 50,186 |
| 2023-05-05 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 403 |
| 2023-05-04 | 1.175 | 1.300 | 1.175 | 1.300 | 1.300 | 170 |
| 2023-05-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-05-02 | 1.100 | 1.300 | 1.100 | 1.300 | 1.300 | 146,365 |
| 2023-04-28 | 1.000 | 1.300 | 1.000 | 1.300 | 1.300 | 66,826 |
| 2023-04-27 | 1.260 | 1.300 | 1.144 | 1.300 | 1.300 | 1,990 |
| 2023-04-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-04-25 | 1.144 | 1.300 | 1.144 | 1.300 | 1.300 | 105 |
| 2023-04-24 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 79 |
| 2023-04-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-04-20 | 1.206 | 1.375 | 1.206 | 1.375 | 1.375 | 2,097 |
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.