PACSCo Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 3.500 | 3.500 | 3.020 | 3.020 | 3.020 | 10,000 |
| 2023-01-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-01-19 | 2.655 | 3.020 | 2.655 | 3.020 | 3.020 | 45,193 |
| 2023-01-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-01-17 | 2.715 | 3.020 | 2.715 | 3.020 | 3.020 | 44,695 |
| 2023-01-16 | 2.715 | 3.270 | 2.715 | 3.270 | 3.270 | 457 |
| 2023-01-13 | 2.763 | 4.195 | 2.763 | 3.470 | 3.470 | 13,268 |
| 2023-01-12 | 3.935 | 3.935 | 3.470 | 3.470 | 3.470 | 75,058 |
| 2023-01-11 | 3.935 | 3.935 | 3.470 | 3.470 | 3.470 | 177 |
| 2023-01-10 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2023-01-09 | 3.935 | 3.935 | 2.763 | 3.470 | 3.470 | 1,912 |
| 2023-01-06 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2023-01-05 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2023-01-04 | 2.763 | 3.470 | 2.763 | 3.470 | 3.470 | 88 |
| 2023-01-03 | 3.935 | 3.935 | 3.470 | 3.470 | 3.470 | 126 |
| 2022-12-30 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2022-12-29 | 2.763 | 3.470 | 2.763 | 3.470 | 3.470 | 508 |
| 2022-12-28 | 2.763 | 3.935 | 2.763 | 3.470 | 3.470 | 24,160 |
| 2022-12-23 | 2.763 | 3.935 | 2.763 | 3.470 | 3.470 | 1,757 |
| 2022-12-22 | 3.500 | 3.519 | 2.763 | 3.470 | 3.470 | 226,247 |
| 2022-12-21 | 3.500 | 3.519 | 3.500 | 3.500 | 3.500 | 75,072 |
| 2022-12-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-12-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-12-16 | 3.519 | 4.450 | 3.519 | 4.450 | 4.450 | 10,003 |
| 2022-12-15 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-12-14 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-12-13 | 5.225 | 5.225 | 4.650 | 4.650 | 4.650 | 4,727 |
| 2022-12-12 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2022-12-09 | 5.225 | 5.225 | 4.650 | 4.650 | 4.650 | 48 |
| 2022-12-08 | 3.500 | 5.225 | 3.500 | 4.650 | 4.650 | 1,647 |
| 2022-12-07 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2022-12-06 | 4.200 | 5.400 | 4.200 | 4.650 | 4.650 | 26,698 |
| 2022-12-05 | 4.100 | 4.550 | 4.100 | 4.550 | 4.550 | 68 |
| 2022-12-02 | 5.450 | 5.450 | 5.000 | 5.000 | 5.000 | 184 |
| 2022-12-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-30 | 4.109 | 4.550 | 4.109 | 4.550 | 4.550 | 303 |
| 2022-11-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-28 | 4.118 | 5.000 | 4.118 | 5.000 | 5.000 | 201 |
| 2022-11-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-24 | 4.118 | 5.000 | 4.118 | 5.000 | 5.000 | 193 |
| 2022-11-23 | 4.118 | 5.000 | 4.118 | 5.000 | 5.000 | 85 |
| 2022-11-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-18 | 4.118 | 5.000 | 4.118 | 5.000 | 5.000 | 108 |
| 2022-11-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-14 | 4.118 | 5.000 | 4.118 | 5.000 | 5.000 | 400 |
| 2022-11-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-09 | 4.020 | 5.000 | 4.020 | 5.000 | 5.000 | 500 |
| 2022-11-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-07 | 4.950 | 5.000 | 4.020 | 5.000 | 5.000 | 603 |
| 2022-11-04 | 4.020 | 5.000 | 4.020 | 5.000 | 5.000 | 973 |
| 2022-11-03 | 4.020 | 5.000 | 4.020 | 5.000 | 5.000 | 161 |
| 2022-11-02 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 161 |
| 2022-11-01 | 4.000 | 5.000 | 4.000 | 5.000 | 5.000 | 14,244 |
| 2022-10-31 | 4.000 | 5.000 | 4.000 | 5.000 | 5.000 | 13,818 |
| 2022-10-28 | 4.020 | 5.500 | 4.020 | 5.000 | 5.000 | 4,508 |
| 2022-10-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 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.