PACSCo Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4.897 | 5.889 | 4.897 | 5.330 | 5.330 | 2,084 |
| 2022-02-04 | 5.041 | 5.930 | 5.041 | 5.930 | 5.930 | 3,080 |
| 2022-02-03 | 5.041 | 6.983 | 5.041 | 5.930 | 5.930 | 30,208 |
| 2022-02-02 | 6.983 | 6.983 | 5.930 | 5.930 | 5.930 | 71 |
| 2022-02-01 | 7.220 | 7.220 | 6.055 | 6.055 | 6.055 | 55 |
| 2022-01-31 | 6.055 | 6.055 | 6.055 | 6.055 | 6.055 | 0 |
| 2022-01-28 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2022-01-27 | 4.933 | 5.480 | 4.933 | 5.480 | 5.480 | 6,250 |
| 2022-01-26 | 4.933 | 5.480 | 4.933 | 5.480 | 5.480 | 240 |
| 2022-01-25 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2022-01-24 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2022-01-21 | 4.933 | 5.480 | 4.933 | 5.480 | 5.480 | 210 |
| 2022-01-20 | 6.200 | 6.200 | 4.760 | 5.480 | 5.480 | 114 |
| 2022-01-19 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2022-01-18 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2022-01-17 | 4.933 | 5.480 | 4.933 | 5.480 | 5.480 | 1,036 |
| 2022-01-14 | 6.055 | 6.055 | 6.055 | 6.055 | 6.055 | 0 |
| 2022-01-13 | 4.760 | 5.505 | 4.760 | 5.505 | 5.505 | 281 |
| 2022-01-12 | 6.235 | 6.235 | 5.505 | 5.505 | 5.505 | 320 |
| 2022-01-11 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2022-01-10 | 4.775 | 6.250 | 4.775 | 5.505 | 5.505 | 75,204 |
| 2022-01-07 | 4.775 | 5.505 | 4.775 | 5.505 | 5.505 | 1,855 |
| 2022-01-06 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2022-01-05 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2022-01-04 | 4.760 | 5.505 | 4.760 | 5.505 | 5.505 | 12,000 |
| 2021-12-31 | 4.775 | 5.505 | 4.775 | 5.505 | 5.505 | 304 |
| 2021-12-30 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-12-29 | 6.235 | 6.235 | 5.505 | 5.505 | 5.505 | 240 |
| 2021-12-24 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-12-23 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-12-22 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-12-21 | 4.775 | 5.505 | 4.775 | 5.505 | 5.505 | 1,145 |
| 2021-12-20 | 4.775 | 5.505 | 4.775 | 5.505 | 5.505 | 597 |
| 2021-12-17 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-12-16 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-12-15 | 6.235 | 6.235 | 4.775 | 5.505 | 5.505 | 440 |
| 2021-12-14 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-12-13 | 4.760 | 5.505 | 4.760 | 5.505 | 5.505 | 711 |
| 2021-12-10 | 4.760 | 5.505 | 4.760 | 5.505 | 5.505 | 360 |
| 2021-12-09 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-12-08 | 4.775 | 5.505 | 4.775 | 5.505 | 5.505 | 508 |
| 2021-12-07 | 4.760 | 5.505 | 4.760 | 5.505 | 5.505 | 290 |
| 2021-12-06 | 4.775 | 5.505 | 4.775 | 5.505 | 5.505 | 931 |
| 2021-12-03 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 600 |
| 2021-12-02 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-12-01 | 4.760 | 5.505 | 4.760 | 5.505 | 5.505 | 74 |
| 2021-11-30 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-11-29 | 4.760 | 5.505 | 4.760 | 5.505 | 5.505 | 2,478 |
| 2021-11-26 | 4.760 | 5.505 | 4.760 | 5.505 | 5.505 | 376 |
| 2021-11-25 | 4.760 | 5.505 | 4.760 | 5.505 | 5.505 | 80 |
| 2021-11-24 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-11-23 | 4.760 | 5.505 | 4.760 | 5.505 | 5.505 | 1,250 |
| 2021-11-22 | 4.775 | 5.505 | 4.775 | 5.505 | 5.505 | 11 |
| 2021-11-19 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-11-18 | 4.760 | 5.505 | 4.760 | 5.505 | 5.505 | 291 |
| 2021-11-17 | 4.760 | 5.505 | 4.760 | 5.505 | 5.505 | 285 |
| 2021-11-16 | 6.250 | 6.250 | 5.505 | 5.505 | 5.505 | 470 |
| 2021-11-15 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-11-12 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 0 |
| 2021-11-11 | 4.775 | 5.505 | 4.775 | 5.505 | 5.505 | 1,583 |
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.