PACSCo Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.578	0.578	0.550	0.550	0.550	148
2025-05-14	0.550	0.550	0.550	0.550	0.550	0
2025-05-13	0.550	0.550	0.550	0.550	0.550	0
2025-05-12	0.550	0.550	0.550	0.550	0.550	0
2025-05-09	0.550	0.550	0.550	0.550	0.550	0
2025-05-08	0.580	0.580	0.550	0.550	0.550	863
2025-05-07	0.580	0.580	0.550	0.550	0.550	89,104
2025-05-06	0.480	0.550	0.480	0.550	0.550	1,213
2025-05-02	0.480	0.550	0.480	0.550	0.550	10,000
2025-05-01	0.550	0.550	0.550	0.550	0.550	0
2025-04-30	0.580	0.580	0.550	0.550	0.550	862
2025-04-29	0.480	0.500	0.480	0.500	0.500	637
2025-04-28	0.500	0.500	0.475	0.475	0.475	49,766
2025-04-25	0.500	0.575	0.500	0.575	0.575	234
2025-04-24	0.575	0.575	0.575	0.575	0.575	0
2025-04-23	0.628	0.628	0.575	0.575	0.575	79,681
2025-04-22	0.500	0.525	0.473	0.525	0.525	302,597
2025-04-17	0.700	0.700	0.700	0.700	0.700	0
2025-04-16	0.700	0.700	0.700	0.700	0.700	0
2025-04-15	0.700	0.700	0.700	0.700	0.700	0
2025-04-14	0.700	0.700	0.700	0.700	0.700	0
2025-04-11	0.700	0.700	0.700	0.700	0.700	0
2025-04-10	0.700	0.700	0.700	0.700	0.700	0
2025-04-09	0.560	0.600	0.530	0.600	0.600	2,993
2025-04-08	0.500	0.780	0.500	0.700	0.700	19,191
2025-04-07	0.769	0.769	0.700	0.700	0.700	20,651
2025-04-04	0.769	0.769	0.700	0.700	0.700	9,000
2025-04-03	0.700	0.700	0.700	0.700	0.700	0
2025-04-02	0.500	0.700	0.500	0.700	0.700	2,000
2025-04-01	0.780	0.780	0.700	0.700	0.700	133
2025-03-31	0.780	0.780	0.700	0.700	0.700	256
2025-03-28	0.700	0.700	0.700	0.700	0.700	0
2025-03-27	0.780	0.780	0.700	0.700	0.700	1,363
2025-03-26	0.780	0.780	0.500	0.700	0.700	334
2025-03-25	0.784	0.784	0.500	0.700	0.700	5,412
2025-03-24	0.784	0.784	0.700	0.700	0.700	7,860
2025-03-21	0.700	0.700	0.700	0.700	0.700	0
2025-03-20	0.700	0.700	0.700	0.700	0.700	0
2025-03-19	0.700	0.700	0.700	0.700	0.700	0
2025-03-18	0.700	0.700	0.700	0.700	0.700	0
2025-03-17	0.700	0.700	0.700	0.700	0.700	0
2025-03-14	0.700	0.700	0.700	0.700	0.700	0
2025-03-13	0.700	0.700	0.700	0.700	0.700	0
2025-03-12	0.506	0.700	0.506	0.700	0.700	18,423
2025-03-11	0.500	0.700	0.500	0.700	0.700	79,737
2025-03-10	0.769	0.784	0.700	0.700	0.700	7,149
2025-03-07	0.700	0.700	0.700	0.700	0.700	0
2025-03-06	0.769	0.784	0.700	0.700	0.700	663
2025-03-05	0.784	0.784	0.700	0.700	0.700	1,297
2025-03-04	0.784	0.784	0.500	0.700	0.700	6,769
2025-03-03	0.700	0.700	0.700	0.700	0.700	0
2025-02-28	0.784	0.784	0.700	0.700	0.700	459
2025-02-27	0.750	0.750	0.750	0.750	0.750	0
2025-02-26	0.600	0.750	0.600	0.750	0.750	226
2025-02-25	0.600	0.750	0.600	0.750	0.750	200
2025-02-24	0.750	0.750	0.750	0.750	0.750	0
2025-02-21	0.600	0.750	0.600	0.750	0.750	400
2025-02-20	0.600	0.750	0.600	0.750	0.750	20
2025-02-19	0.750	0.750	0.750	0.750	0.750	0
2025-02-18	0.750	0.750	0.750	0.750	0.750	0

← NewerPage 7 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.