PACSCo Limited historical data

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

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

← NewerPage 14 of 21 · 1,220 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.