PACSCo Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 6.550 | 6.550 | 5.704 | 6.185 | 6.185 | 3,916 |
| 2022-05-04 | 6.537 | 6.537 | 5.636 | 6.025 | 6.025 | 2,004 |
| 2022-05-03 | 6.537 | 6.537 | 6.025 | 6.025 | 6.025 | 10,737 |
| 2022-04-29 | 5.636 | 6.025 | 5.636 | 6.025 | 6.025 | 5,024 |
| 2022-04-28 | 5.000 | 6.210 | 5.000 | 6.025 | 6.025 | 6,196 |
| 2022-04-27 | 6.025 | 6.025 | 6.025 | 6.025 | 6.025 | 0 |
| 2022-04-26 | 5.000 | 6.575 | 5.000 | 6.025 | 6.025 | 46,042 |
| 2022-04-25 | 6.575 | 6.575 | 5.500 | 5.500 | 5.500 | 516 |
| 2022-04-22 | 6.575 | 6.575 | 5.350 | 6.050 | 6.050 | 709 |
| 2022-04-21 | 6.575 | 6.575 | 6.050 | 6.050 | 6.050 | 11,224 |
| 2022-04-20 | 5.350 | 6.050 | 5.350 | 6.050 | 6.050 | 447 |
| 2022-04-19 | 5.136 | 6.050 | 5.136 | 6.050 | 6.050 | 75,104 |
| 2022-04-14 | 5.336 | 6.050 | 5.336 | 6.050 | 6.050 | 20,053 |
| 2022-04-13 | 7.050 | 7.050 | 6.075 | 6.075 | 6.075 | 1,000 |
| 2022-04-12 | 6.075 | 6.075 | 6.075 | 6.075 | 6.075 | 0 |
| 2022-04-11 | 5.378 | 6.075 | 5.378 | 6.075 | 6.075 | 147 |
| 2022-04-08 | 6.075 | 6.075 | 6.075 | 6.075 | 6.075 | 0 |
| 2022-04-07 | 5.336 | 6.075 | 5.336 | 6.075 | 6.075 | 184 |
| 2022-04-06 | 5.000 | 7.000 | 5.000 | 6.050 | 6.050 | 16,228 |
| 2022-04-05 | 6.600 | 6.800 | 4.920 | 6.800 | 6.800 | 122,032 |
| 2022-04-04 | 4.920 | 5.719 | 4.920 | 5.460 | 5.460 | 22,682 |
| 2022-04-01 | 4.930 | 5.719 | 4.930 | 5.460 | 5.460 | 430 |
| 2022-03-31 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2022-03-30 | 5.260 | 5.590 | 4.860 | 5.590 | 5.590 | 60,900 |
| 2022-03-29 | 5.755 | 5.755 | 5.755 | 5.755 | 5.755 | 0 |
| 2022-03-28 | 5.755 | 5.755 | 5.755 | 5.755 | 5.755 | 0 |
| 2022-03-25 | 5.755 | 5.755 | 5.755 | 5.755 | 5.755 | 0 |
| 2022-03-24 | 5.260 | 5.755 | 5.260 | 5.755 | 5.755 | 76 |
| 2022-03-23 | 5.155 | 5.755 | 5.155 | 5.755 | 5.755 | 14,814 |
| 2022-03-22 | 6.750 | 6.750 | 5.755 | 5.755 | 5.755 | 14,843 |
| 2022-03-21 | 6.730 | 6.730 | 5.755 | 5.755 | 5.755 | 396 |
| 2022-03-18 | 6.646 | 6.646 | 5.755 | 5.755 | 5.755 | 75,078 |
| 2022-03-17 | 6.646 | 6.647 | 5.180 | 5.715 | 5.715 | 10,446 |
| 2022-03-16 | 5.680 | 5.715 | 5.680 | 5.715 | 5.715 | 2,958 |
| 2022-03-15 | 5.715 | 5.715 | 5.715 | 5.715 | 5.715 | 0 |
| 2022-03-14 | 5.680 | 5.715 | 5.680 | 5.715 | 5.715 | 99 |
| 2022-03-11 | 5.680 | 5.715 | 5.680 | 5.715 | 5.715 | 4,261 |
| 2022-03-10 | 6.646 | 6.646 | 5.715 | 5.715 | 5.715 | 3,860 |
| 2022-03-09 | 5.715 | 5.715 | 5.715 | 5.715 | 5.715 | 0 |
| 2022-03-08 | 5.930 | 5.930 | 5.715 | 5.715 | 5.715 | 847 |
| 2022-03-07 | 5.715 | 5.715 | 5.715 | 5.715 | 5.715 | 0 |
| 2022-03-04 | 5.715 | 5.715 | 5.715 | 5.715 | 5.715 | 0 |
| 2022-03-03 | 4.860 | 5.715 | 4.860 | 5.715 | 5.715 | 43,214 |
| 2022-03-02 | 6.730 | 6.730 | 5.155 | 5.755 | 5.755 | 163 |
| 2022-03-01 | 5.600 | 6.750 | 5.088 | 5.875 | 5.875 | 21,617 |
| 2022-02-28 | 6.750 | 6.750 | 5.755 | 5.755 | 5.755 | 7,483 |
| 2022-02-25 | 6.200 | 6.750 | 5.755 | 5.755 | 5.755 | 1,006 |
| 2022-02-24 | 6.750 | 6.750 | 5.755 | 5.755 | 5.755 | 101 |
| 2022-02-23 | 4.860 | 5.755 | 4.860 | 5.755 | 5.755 | 499 |
| 2022-02-22 | 4.855 | 5.705 | 4.855 | 5.705 | 5.705 | 13,152 |
| 2022-02-21 | 5.705 | 5.705 | 5.705 | 5.705 | 5.705 | 0 |
| 2022-02-18 | 6.631 | 6.631 | 4.855 | 5.705 | 5.705 | 205 |
| 2022-02-17 | 5.705 | 5.705 | 5.705 | 5.705 | 5.705 | 0 |
| 2022-02-16 | 5.705 | 5.705 | 5.705 | 5.705 | 5.705 | 0 |
| 2022-02-15 | 5.705 | 5.705 | 5.705 | 5.705 | 5.705 | 0 |
| 2022-02-14 | 5.041 | 5.930 | 4.877 | 5.930 | 5.930 | 5,900 |
| 2022-02-11 | 6.983 | 6.983 | 5.930 | 5.930 | 5.930 | 23,349 |
| 2022-02-10 | 5.900 | 6.983 | 5.900 | 5.930 | 5.930 | 40,205 |
| 2022-02-09 | 4.760 | 5.330 | 4.760 | 5.330 | 5.330 | 55 |
| 2022-02-08 | 4.897 | 5.330 | 4.897 | 5.330 | 5.330 | 21 |
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.