PACSCo Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.431	0.499	0.431	0.499	0.499	130
2025-08-07	0.499	0.499	0.499	0.499	0.499	0
2025-08-06	0.499	0.499	0.499	0.499	0.499	0
2025-08-05	0.499	0.499	0.499	0.499	0.499	0
2025-08-04	0.499	0.499	0.499	0.499	0.499	0
2025-08-01	0.499	0.499	0.499	0.499	0.499	0
2025-07-31	0.499	0.499	0.499	0.499	0.499	0
2025-07-30	0.499	0.499	0.499	0.499	0.499	0
2025-07-29	0.402	0.499	0.402	0.499	0.499	223
2025-07-28	0.499	0.499	0.499	0.499	0.499	0
2025-07-25	0.499	0.499	0.499	0.499	0.499	0
2025-07-24	0.566	0.566	0.499	0.499	0.499	16,342
2025-07-23	0.499	0.499	0.499	0.499	0.499	0
2025-07-22	0.570	0.570	0.500	0.500	0.500	30,000
2025-07-21	0.452	0.616	0.450	0.500	0.500	555,889
2025-07-18	0.549	0.549	0.549	0.549	0.549	0
2025-07-17	0.481	0.549	0.481	0.549	0.549	86
2025-07-16	0.549	0.549	0.549	0.549	0.549	0
2025-07-15	0.549	0.549	0.549	0.549	0.549	0
2025-07-14	0.549	0.549	0.549	0.549	0.549	0
2025-07-11	0.481	0.549	0.481	0.549	0.549	114
2025-07-10	0.549	0.549	0.549	0.549	0.549	0
2025-07-09	0.549	0.549	0.549	0.549	0.549	0
2025-07-08	0.549	0.549	0.549	0.549	0.549	0
2025-07-07	0.616	0.616	0.481	0.549	0.549	2,250
2025-07-04	0.549	0.549	0.549	0.549	0.549	0
2025-07-03	0.481	0.549	0.481	0.549	0.549	45
2025-07-02	0.616	0.616	0.481	0.549	0.549	18,897
2025-07-01	0.616	0.616	0.481	0.549	0.549	903,380
2025-06-30	0.550	0.550	0.550	0.550	0.550	0
2025-06-27	0.550	0.550	0.550	0.550	0.550	0
2025-06-26	0.550	0.550	0.550	0.550	0.550	0
2025-06-25	0.550	0.550	0.550	0.550	0.550	0
2025-06-24	0.620	0.620	0.480	0.550	0.550	5,332
2025-06-23	0.580	0.580	0.550	0.550	0.550	400,000
2025-06-20	0.550	0.550	0.550	0.550	0.550	0
2025-06-19	0.550	0.550	0.550	0.550	0.550	0
2025-06-18	0.550	0.550	0.550	0.550	0.550	0
2025-06-17	0.550	0.550	0.550	0.550	0.550	0
2025-06-16	0.550	0.550	0.550	0.550	0.550	0
2025-06-13	0.550	0.550	0.550	0.550	0.550	0
2025-06-12	0.550	0.550	0.550	0.550	0.550	0
2025-06-11	0.480	0.550	0.480	0.550	0.550	1,000
2025-06-10	0.480	0.550	0.480	0.550	0.550	127
2025-06-09	0.480	0.550	0.480	0.550	0.550	50
2025-06-06	0.480	0.550	0.480	0.550	0.550	1,407
2025-06-05	0.550	0.550	0.550	0.550	0.550	0
2025-06-04	0.550	0.550	0.450	0.550	0.550	61
2025-06-03	0.480	0.550	0.480	0.550	0.550	2,248
2025-06-02	0.578	0.578	0.480	0.500	0.500	10,793
2025-05-30	0.580	0.580	0.550	0.550	0.550	22
2025-05-29	0.550	0.550	0.550	0.550	0.550	0
2025-05-28	0.480	0.550	0.480	0.550	0.550	8
2025-05-27	0.480	0.550	0.480	0.550	0.550	300
2025-05-23	0.480	0.578	0.480	0.550	0.550	10,432
2025-05-22	0.550	0.550	0.550	0.550	0.550	0
2025-05-21	0.550	0.550	0.550	0.550	0.550	0
2025-05-20	0.550	0.550	0.550	0.550	0.550	0
2025-05-19	0.480	0.550	0.480	0.550	0.550	4,000
2025-05-16	0.550	0.550	0.550	0.550	0.550	0

← NewerPage 6 of 21 · 1,213 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.