PACSCo Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.450	0.450	0.252	0.376	0.376	2,061
2026-07-21	0.417	0.417	0.351	0.351	0.351	37,444
2026-07-20	0.376	0.376	0.326	0.326	0.326	38,000
2026-07-17	0.254	0.351	0.254	0.351	0.351	6,000
2026-07-16	0.350	0.411	0.300	0.300	0.300	1,756,264
2026-07-15	0.425	0.425	0.425	0.425	0.425	0
2026-07-14	0.370	0.425	0.370	0.425	0.425	796
2026-07-13	0.475	0.475	0.475	0.475	0.475	0
2026-07-10	0.480	0.480	0.480	0.480	0.480	0
2026-07-09	0.403	0.480	0.350	0.480	0.480	100,103
2026-07-08	0.469	0.469	0.460	0.460	0.460	426,439
2026-07-07	0.480	0.480	0.401	0.450	0.450	6,289
2026-07-06	0.500	0.500	0.450	0.450	0.450	6,000
2026-07-03	0.303	0.478	0.303	0.475	0.475	957,221
2026-07-02	0.303	0.400	0.303	0.400	0.400	104,018
2026-07-01	0.460	0.460	0.400	0.400	0.400	3,828
2026-06-30	0.456	0.456	0.430	0.430	0.430	438
2026-06-29	0.300	0.430	0.300	0.430	0.430	103
2026-06-26	0.438	0.438	0.425	0.430	0.430	153,258
2026-06-25	0.430	0.430	0.430	0.430	0.430	0
2026-06-24	0.430	0.430	0.430	0.430	0.430	0
2026-06-23	0.444	0.444	0.430	0.430	0.430	2,644
2026-06-22	0.456	0.456	0.430	0.430	0.430	438
2026-06-19	0.303	0.430	0.303	0.430	0.430	283,784
2026-06-18	0.360	0.360	0.300	0.350	0.350	250,002
2026-06-17	0.380	0.450	0.300	0.450	0.450	270,176
2026-06-16	0.400	0.497	0.382	0.450	0.450	2,036,644
2026-06-15	0.800	0.802	0.300	0.435	0.435	17,299,020
2026-06-12	0.936	0.936	0.800	0.900	0.900	1,232
2026-06-11	0.800	0.940	0.800	0.900	0.900	1,820
2026-06-10	0.940	0.940	0.900	0.900	0.900	1,700
2026-06-09	0.800	0.970	0.800	0.900	0.900	5,149
2026-06-08	0.800	0.970	0.800	0.900	0.900	7,976
2026-06-05	0.802	0.970	0.800	0.900	0.900	2,008
2026-06-04	0.970	0.970	0.800	0.900	0.900	3,776
2026-06-03	0.970	0.970	0.900	0.900	0.900	123
2026-06-02	0.970	0.970	0.800	0.900	0.900	98
2026-06-01	0.970	0.970	0.900	0.900	0.900	14,349
2026-05-29	0.800	0.900	0.800	0.900	0.900	30,601
2026-05-28	0.970	0.970	0.900	0.900	0.900	4,622
2026-05-27	0.853	0.970	0.800	0.900	0.900	70,460
2026-05-26	0.900	0.900	0.900	0.900	0.900	0
2026-05-22	0.970	0.970	0.800	0.900	0.900	58,956
2026-05-21	0.846	0.970	0.800	0.925	0.925	2,234,929
2026-05-20	0.846	0.846	0.825	0.825	0.825	1,075
2026-05-19	0.770	0.800	0.600	0.800	0.800	67,201
2026-05-18	0.835	0.835	0.564	0.775	0.775	106,523
2026-05-15	0.500	0.850	0.400	0.600	0.600	1,091,631
2026-05-14	0.650	0.650	0.450	0.650	0.650	5,629,092
2026-05-13	0.888	0.888	0.550	0.775	0.775	2,004,566
2026-05-12	0.650	0.910	0.466	0.725	0.725	3,796,324
2026-05-11	0.875	0.925	0.455	0.700	0.700	2,619,449
2026-05-08	0.450	0.900	0.252	0.600	0.600	8,441,796
2026-05-07	0.450	0.450	0.272	0.350	0.350	20,742
2026-05-06	0.400	0.400	0.350	0.350	0.350	172,503
2026-05-05	0.450	0.450	0.272	0.350	0.350	8,666
2026-05-01	0.400	0.400	0.350	0.350	0.350	80
2026-04-30	0.300	0.300	0.300	0.300	0.300	0
2026-04-29	0.339	0.339	0.300	0.300	0.300	2,949
2026-04-28	0.300	0.300	0.300	0.300	0.300	0

← NewerPage 2 of 5 · 246 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.