PACSCo Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.375 | 6.375 | 4.025 | 5.250 | 5.250 | 250 |
| 2022-07-29 | 3.750 | 5.900 | 3.750 | 5.000 | 5.000 | 284 |
| 2022-07-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2022-07-27 | 5.900 | 5.900 | 4.760 | 4.760 | 4.760 | 169 |
| 2022-07-26 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2022-07-25 | 5.900 | 5.900 | 4.760 | 4.760 | 4.760 | 338 |
| 2022-07-22 | 5.950 | 6.500 | 3.750 | 4.760 | 4.760 | 110,045 |
| 2022-07-21 | 5.950 | 5.950 | 5.434 | 5.825 | 5.825 | 154,708 |
| 2022-07-20 | 4.525 | 5.158 | 4.015 | 4.725 | 4.725 | 162,658 |
| 2022-07-19 | 3.640 | 4.725 | 3.020 | 4.000 | 4.000 | 83,691 |
| 2022-07-18 | 4.164 | 4.164 | 4.020 | 4.020 | 4.020 | 4,442 |
| 2022-07-15 | 5.234 | 5.234 | 4.795 | 4.795 | 4.795 | 439 |
| 2022-07-14 | 4.795 | 4.795 | 4.795 | 4.795 | 4.795 | 0 |
| 2022-07-13 | 3.663 | 4.795 | 3.663 | 4.795 | 4.795 | 390 |
| 2022-07-12 | 3.663 | 5.257 | 3.663 | 4.795 | 4.795 | 19,511 |
| 2022-07-11 | 4.795 | 4.795 | 4.795 | 4.795 | 4.795 | 0 |
| 2022-07-08 | 4.795 | 4.795 | 4.795 | 4.795 | 4.795 | 0 |
| 2022-07-07 | 4.795 | 4.795 | 4.795 | 4.795 | 4.795 | 0 |
| 2022-07-06 | 5.257 | 5.257 | 4.795 | 4.795 | 4.795 | 13,963 |
| 2022-07-05 | 3.663 | 4.795 | 3.663 | 4.795 | 4.795 | 4,173 |
| 2022-07-04 | 3.756 | 4.795 | 3.756 | 4.795 | 4.795 | 25,000 |
| 2022-07-01 | 4.020 | 4.795 | 4.020 | 4.795 | 4.795 | 20,025 |
| 2022-06-30 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2022-06-29 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2022-06-28 | 5.450 | 5.450 | 4.560 | 4.560 | 4.560 | 20,062 |
| 2022-06-27 | 5.371 | 5.371 | 4.985 | 4.985 | 4.985 | 390 |
| 2022-06-24 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2022-06-23 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2022-06-22 | 4.050 | 4.985 | 4.050 | 4.985 | 4.985 | 75,000 |
| 2022-06-21 | 4.117 | 4.985 | 4.117 | 4.985 | 4.985 | 260 |
| 2022-06-20 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2022-06-17 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2022-06-16 | 5.750 | 5.750 | 4.975 | 4.975 | 4.975 | 400 |
| 2022-06-15 | 5.657 | 5.750 | 5.285 | 5.285 | 5.285 | 28,915 |
| 2022-06-14 | 5.285 | 5.285 | 5.285 | 5.285 | 5.285 | 0 |
| 2022-06-13 | 4.620 | 5.285 | 4.620 | 5.285 | 5.285 | 169 |
| 2022-06-10 | 5.750 | 5.750 | 5.285 | 5.285 | 5.285 | 169 |
| 2022-06-09 | 4.620 | 5.750 | 4.620 | 5.285 | 5.285 | 2,918 |
| 2022-06-08 | 5.285 | 5.285 | 5.285 | 5.285 | 5.285 | 0 |
| 2022-06-07 | 4.620 | 5.285 | 4.620 | 5.285 | 5.285 | 3,788 |
| 2022-06-06 | 4.620 | 5.285 | 4.620 | 5.285 | 5.285 | 25 |
| 2022-06-01 | 4.600 | 5.275 | 4.600 | 5.275 | 5.275 | 71 |
| 2022-05-31 | 5.275 | 5.275 | 5.275 | 5.275 | 5.275 | 0 |
| 2022-05-30 | 5.750 | 5.750 | 5.275 | 5.275 | 5.275 | 17,226 |
| 2022-05-27 | 4.600 | 5.300 | 4.600 | 5.300 | 5.300 | 2,000 |
| 2022-05-26 | 5.275 | 5.275 | 5.275 | 5.275 | 5.275 | 0 |
| 2022-05-25 | 5.750 | 5.750 | 4.600 | 5.275 | 5.275 | 17,335 |
| 2022-05-24 | 5.275 | 5.275 | 5.275 | 5.275 | 5.275 | 0 |
| 2022-05-23 | 4.600 | 5.275 | 4.600 | 5.275 | 5.275 | 1,013 |
| 2022-05-20 | 5.950 | 5.950 | 5.275 | 5.275 | 5.275 | 40,469 |
| 2022-05-19 | 4.600 | 5.275 | 4.600 | 5.275 | 5.275 | 2,263 |
| 2022-05-18 | 5.750 | 5.750 | 5.275 | 5.275 | 5.275 | 882 |
| 2022-05-17 | 4.600 | 5.275 | 4.600 | 5.275 | 5.275 | 175 |
| 2022-05-16 | 6.062 | 6.062 | 5.300 | 5.300 | 5.300 | 82 |
| 2022-05-13 | 4.600 | 6.062 | 4.600 | 5.575 | 5.575 | 184 |
| 2022-05-12 | 4.620 | 5.600 | 4.600 | 5.600 | 5.600 | 6,228 |
| 2022-05-11 | 4.940 | 5.600 | 4.600 | 5.600 | 5.600 | 41,379 |
| 2022-05-10 | 4.940 | 5.770 | 4.940 | 5.770 | 5.770 | 300 |
| 2022-05-09 | 5.819 | 5.819 | 5.220 | 5.220 | 5.220 | 2,066 |
| 2022-05-06 | 5.718 | 6.195 | 5.718 | 6.195 | 6.195 | 152 |
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.