PACSCo Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	1.015	1.250	1.015	1.250	1.250	82
2023-04-18	1.250	1.250	1.250	1.250	1.250	0
2023-04-17	1.200	1.250	1.200	1.250	1.250	1,916
2023-04-14	1.250	1.250	1.250	1.250	1.250	0
2023-04-13	1.250	1.250	1.250	1.250	1.250	0
2023-04-12	1.015	1.250	1.015	1.250	1.250	171,711
2023-04-11	1.500	1.500	1.500	1.500	1.500	13
2023-04-06	1.200	1.250	1.200	1.250	1.250	512
2023-04-05	1.200	1.250	1.200	1.250	1.250	41,666
2023-04-04	1.000	1.250	1.000	1.250	1.250	150,000
2023-04-03	1.000	1.200	1.000	1.100	1.100	55,295
2023-03-31	1.200	1.250	1.200	1.250	1.250	52
2023-03-30	1.015	1.250	1.015	1.250	1.250	160,316
2023-03-29	1.150	1.150	1.150	1.150	1.150	0
2023-03-28	1.350	1.350	1.250	1.250	1.250	176
2023-03-27	1.015	1.373	1.015	1.250	1.250	236,174
2023-03-24	1.373	1.373	1.015	1.250	1.250	75,804
2023-03-23	1.375	1.375	1.150	1.150	1.150	7,273
2023-03-22	1.190	1.190	1.100	1.100	1.100	84
2023-03-21	1.150	1.200	1.000	1.100	1.100	499,418
2023-03-20	1.200	1.313	1.200	1.200	1.200	175,648
2023-03-17	2.650	2.650	2.650	2.650	2.650	0
2023-03-16	1.970	2.650	1.970	2.650	2.650	50
2023-03-15	2.400	2.650	2.400	2.650	2.650	1,666
2023-03-14	1.970	2.650	1.970	2.650	2.650	140
2023-03-13	3.500	3.500	1.970	2.650	2.650	89
2023-03-10	1.970	2.650	1.970	2.650	2.650	4,000
2023-03-09	2.400	2.400	2.400	2.400	2.400	0
2023-03-08	1.970	2.650	1.970	2.650	2.650	358
2023-03-07	2.100	2.150	1.870	2.150	2.150	71,835
2023-03-06	3.500	3.500	2.100	2.750	2.750	103,830
2023-03-03	2.100	2.760	2.100	2.760	2.760	1,000
2023-03-02	2.100	2.760	2.100	2.760	2.760	16,800
2023-03-01	3.278	3.278	2.100	2.760	2.760	3,775
2023-02-28	2.760	2.760	2.760	2.760	2.760	0
2023-02-27	3.278	3.278	2.100	2.760	2.760	103,416
2023-02-24	3.278	3.278	2.760	2.760	2.760	12,431
2023-02-23	2.066	3.278	2.066	2.760	2.760	50,246
2023-02-22	2.760	2.760	2.760	2.760	2.760	0
2023-02-21	2.760	2.760	2.760	2.760	2.760	0
2023-02-20	2.050	2.760	2.050	2.760	2.760	63,412
2023-02-17	2.760	2.760	2.760	2.760	2.760	0
2023-02-16	2.150	3.056	2.150	2.760	2.760	152,325
2023-02-15	3.056	3.056	2.760	2.760	2.760	1,636
2023-02-14	2.150	2.760	2.150	2.760	2.760	55,812
2023-02-13	2.150	2.760	2.150	2.760	2.760	339
2023-02-10	2.150	3.056	2.150	2.760	2.760	3,320
2023-02-09	3.500	3.500	2.150	2.760	2.760	156,033
2023-02-08	2.150	2.760	2.150	2.760	2.760	928
2023-02-07	3.130	3.130	2.760	2.760	2.760	159
2023-02-06	2.150	3.125	2.150	2.750	2.750	47,150
2023-02-03	2.150	2.750	2.150	2.750	2.750	500
2023-02-02	2.750	2.750	2.750	2.750	2.750	0
2023-02-01	3.125	3.125	2.750	2.750	2.750	960
2023-01-31	3.125	3.125	2.150	2.750	2.750	1,892
2023-01-30	3.125	3.125	2.750	2.750	2.750	1,152
2023-01-27	2.500	3.125	2.150	2.750	2.750	18,720
2023-01-26	2.550	3.020	2.550	3.020	3.020	181
2023-01-25	3.020	3.020	3.020	3.020	3.020	0
2023-01-24	3.020	3.020	3.020	3.020	3.020	0

← NewerPage 15 of 21 · 1,212 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.