PACSCo Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.300	0.300	0.300	0.300	0.300	0
2026-04-24	0.300	0.300	0.300	0.300	0.300	0
2026-04-23	0.300	0.300	0.300	0.300	0.300	0
2026-04-22	0.300	0.300	0.300	0.300	0.300	0
2026-04-21	0.350	0.350	0.350	0.350	0.350	0
2026-04-20	0.350	0.350	0.350	0.350	0.350	0
2026-04-17	0.350	0.350	0.350	0.350	0.350	0
2026-04-16	0.400	0.400	0.350	0.350	0.350	39,522
2026-04-15	0.350	0.350	0.350	0.350	0.350	0
2026-04-14	0.272	0.350	0.272	0.350	0.350	12,900
2026-04-13	0.400	0.400	0.272	0.350	0.350	49,785
2026-04-10	0.400	0.400	0.350	0.350	0.350	6,649
2026-04-09	0.272	0.400	0.272	0.350	0.350	14,683
2026-04-08	0.350	0.350	0.350	0.350	0.350	0
2026-04-07	0.272	0.400	0.272	0.350	0.350	9,412
2026-04-02	0.272	0.350	0.272	0.350	0.350	4,145
2026-04-01	0.250	0.350	0.250	0.350	0.350	928
2026-03-31	0.362	0.362	0.252	0.325	0.325	2,510
2026-03-30	0.362	0.362	0.252	0.325	0.325	217,976
2026-03-27	0.450	0.450	0.252	0.350	0.350	309
2026-03-26	0.252	0.350	0.252	0.350	0.350	1,000
2026-03-25	0.350	0.350	0.350	0.350	0.350	0
2026-03-24	0.400	0.400	0.350	0.350	0.350	6,509
2026-03-23	0.272	0.400	0.272	0.350	0.350	17,739
2026-03-20	0.250	0.350	0.250	0.350	0.350	228
2026-03-19	0.400	0.400	0.283	0.283	0.283	7,753
2026-03-18	0.400	0.400	0.350	0.350	0.350	3,251
2026-03-17	0.400	0.400	0.350	0.350	0.350	250
2026-03-16	0.250	0.400	0.250	0.350	0.350	10,869
2026-03-13	0.350	0.350	0.350	0.350	0.350	0
2026-03-12	0.272	0.350	0.272	0.350	0.350	24
2026-03-11	0.350	0.350	0.350	0.350	0.350	0
2026-03-10	0.272	0.350	0.272	0.350	0.350	2
2026-03-09	0.250	0.400	0.250	0.350	0.350	58,185
2026-03-06	0.400	0.400	0.256	0.350	0.350	649,354
2026-03-05	0.250	0.400	0.250	0.325	0.325	7,617
2026-03-04	0.302	0.420	0.256	0.350	0.350	1,102,975
2026-03-03	0.302	0.420	0.302	0.351	0.351	10,296
2026-03-02	0.306	0.376	0.306	0.376	0.376	2
2026-02-27	0.306	0.376	0.306	0.376	0.376	2
2026-02-26	0.306	0.376	0.306	0.376	0.376	107
2026-02-25	0.420	0.420	0.306	0.376	0.376	70,061
2026-02-24	0.426	0.426	0.306	0.376	0.376	2
2026-02-23	0.426	0.426	0.306	0.376	0.376	359,157
2026-02-20	0.302	0.426	0.302	0.376	0.376	8,045
2026-02-19	0.362	0.362	0.331	0.331	0.331	14,200
2026-02-18	0.362	0.381	0.362	0.381	0.381	1,440,780
2026-02-17	0.362	0.436	0.362	0.406	0.406	30,459
2026-02-16	0.406	0.406	0.406	0.406	0.406	0
2026-02-13	0.406	0.406	0.406	0.406	0.406	0
2026-02-12	0.406	0.406	0.406	0.406	0.406	0
2026-02-11	0.401	0.401	0.401	0.401	0.401	0
2026-02-10	0.362	0.401	0.308	0.401	0.401	16,849
2026-02-09	0.362	0.479	0.362	0.431	0.431	147,896
2026-02-06	0.362	0.479	0.362	0.431	0.431	1,667
2026-02-05	0.366	0.431	0.366	0.431	0.431	1,803
2026-02-04	0.366	0.431	0.366	0.431	0.431	25,000
2026-02-03	0.479	0.479	0.366	0.431	0.431	201,461
2026-02-02	0.450	0.450	0.450	0.450	0.450	0
2026-01-30	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 3 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.