PACSCo Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-10-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-10-24 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 90 |
| 2022-10-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-10-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-10-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-10-18 | 4.020 | 5.500 | 4.020 | 5.000 | 5.000 | 420 |
| 2022-10-17 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 418 |
| 2022-10-14 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 90 |
| 2022-10-13 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 1,955 |
| 2022-10-12 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 90 |
| 2022-10-11 | 3.529 | 4.925 | 3.529 | 4.925 | 4.925 | 355 |
| 2022-10-10 | 4.000 | 5.500 | 4.000 | 5.000 | 5.000 | 65,413 |
| 2022-10-07 | 4.240 | 5.000 | 4.240 | 5.000 | 5.000 | 1,058 |
| 2022-10-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-10-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-10-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-10-03 | 4.240 | 5.000 | 4.240 | 5.000 | 5.000 | 22,920 |
| 2022-09-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-29 | 4.240 | 5.000 | 4.240 | 5.000 | 5.000 | 409 |
| 2022-09-28 | 5.900 | 5.900 | 5.000 | 5.000 | 5.000 | 8,711 |
| 2022-09-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-23 | 4.240 | 5.000 | 4.240 | 5.000 | 5.000 | 4,000 |
| 2022-09-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-20 | 5.900 | 5.900 | 4.240 | 5.000 | 5.000 | 10,290 |
| 2022-09-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-15 | 5.900 | 5.900 | 4.240 | 5.000 | 5.000 | 467 |
| 2022-09-14 | 5.900 | 5.900 | 4.240 | 5.000 | 5.000 | 5,747 |
| 2022-09-13 | 4.050 | 5.900 | 4.050 | 5.000 | 5.000 | 1,846 |
| 2022-09-12 | 4.050 | 5.000 | 4.050 | 5.000 | 5.000 | 1,000 |
| 2022-09-09 | 5.900 | 5.900 | 4.050 | 5.000 | 5.000 | 2,879 |
| 2022-09-08 | 5.900 | 5.900 | 4.050 | 5.000 | 5.000 | 11,964 |
| 2022-09-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-06 | 5.900 | 5.900 | 4.050 | 5.000 | 5.000 | 1,981 |
| 2022-09-05 | 5.900 | 5.900 | 4.050 | 5.000 | 5.000 | 1,084 |
| 2022-09-02 | 5.900 | 5.900 | 4.050 | 5.000 | 5.000 | 2,365 |
| 2022-09-01 | 4.000 | 5.175 | 4.000 | 5.175 | 5.175 | 7,463 |
| 2022-08-31 | 4.990 | 4.990 | 4.500 | 4.500 | 4.500 | 200 |
| 2022-08-30 | 4.050 | 4.990 | 4.050 | 4.500 | 4.500 | 3,180 |
| 2022-08-26 | 4.990 | 4.990 | 4.500 | 4.500 | 4.500 | 300 |
| 2022-08-25 | 5.000 | 5.000 | 3.725 | 4.250 | 4.250 | 27,461 |
| 2022-08-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-08-23 | 4.985 | 4.985 | 4.250 | 4.250 | 4.250 | 200 |
| 2022-08-22 | 4.985 | 4.985 | 4.250 | 4.250 | 4.250 | 100 |
| 2022-08-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-08-18 | 4.985 | 4.985 | 4.250 | 4.250 | 4.250 | 80 |
| 2022-08-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-08-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-08-15 | 4.020 | 4.250 | 3.500 | 4.250 | 4.250 | 6,282 |
| 2022-08-12 | 4.990 | 4.990 | 4.510 | 4.510 | 4.510 | 601 |
| 2022-08-11 | 4.020 | 5.142 | 4.020 | 4.535 | 4.535 | 44,936 |
| 2022-08-10 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2022-08-09 | 5.188 | 5.188 | 5.170 | 5.170 | 5.170 | 96 |
| 2022-08-08 | 4.020 | 5.188 | 4.020 | 4.725 | 4.725 | 109,081 |
| 2022-08-05 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2022-08-04 | 6.500 | 6.500 | 5.260 | 5.260 | 5.260 | 13,245 |
| 2022-08-03 | 6.375 | 6.375 | 5.260 | 5.260 | 5.260 | 1,646 |
| 2022-08-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 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.