PACSCo Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.600	0.750	0.600	0.750	0.750	22
2025-02-14	0.813	0.813	0.750	0.750	0.750	3,075
2025-02-13	0.600	0.800	0.600	0.750	0.750	15,500
2025-02-12	0.600	0.750	0.600	0.750	0.750	2,180
2025-02-11	0.813	0.813	0.750	0.750	0.750	12
2025-02-10	0.603	0.813	0.603	0.750	0.750	400,117
2025-02-07	0.750	0.750	0.750	0.750	0.750	0
2025-02-06	0.750	0.750	0.750	0.750	0.750	0
2025-02-05	0.603	0.750	0.603	0.750	0.750	1,310
2025-02-04	0.650	0.750	0.600	0.750	0.750	2,655
2025-02-03	0.800	0.800	0.800	0.800	0.800	0
2025-01-31	0.863	0.863	0.800	0.800	0.800	22
2025-01-30	0.863	0.863	0.800	0.800	0.800	231
2025-01-29	0.650	0.800	0.650	0.800	0.800	62,838
2025-01-28	0.650	0.800	0.650	0.800	0.800	2,000
2025-01-27	0.730	0.800	0.730	0.800	0.800	10,030
2025-01-24	0.750	0.880	0.750	0.880	0.880	400,000
2025-01-23	0.753	0.890	0.753	0.890	0.890	9,206
2025-01-22	0.920	0.920	0.753	0.890	0.890	272
2025-01-21	0.753	0.890	0.753	0.890	0.890	2,949
2025-01-20	0.753	0.890	0.753	0.890	0.890	1,024
2025-01-17	0.890	0.890	0.890	0.890	0.890	0
2025-01-16	0.890	0.890	0.890	0.890	0.890	0
2025-01-15	0.949	0.949	0.753	0.890	0.890	213
2025-01-14	0.890	0.890	0.890	0.890	0.890	0
2025-01-13	0.753	0.890	0.753	0.890	0.890	1,000
2025-01-10	0.890	0.890	0.890	0.890	0.890	0
2025-01-09	0.890	0.890	0.890	0.890	0.890	0
2025-01-08	0.750	0.890	0.750	0.890	0.890	5,497
2025-01-07	0.890	0.890	0.890	0.890	0.890	0
2025-01-06	0.940	0.940	0.890	0.890	0.890	10,000
2025-01-03	0.753	0.890	0.753	0.890	0.890	66
2025-01-02	0.753	0.890	0.753	0.890	0.890	410
2024-12-31	0.890	0.890	0.890	0.890	0.890	0
2024-12-30	0.753	0.925	0.753	0.890	0.890	2,290
2024-12-27	0.890	0.890	0.890	0.890	0.890	0
2024-12-24	0.753	0.890	0.753	0.890	0.890	143
2024-12-23	0.890	0.890	0.890	0.890	0.890	0
2024-12-20	0.753	0.890	0.753	0.890	0.890	450
2024-12-19	0.890	0.890	0.890	0.890	0.890	0
2024-12-18	0.890	0.890	0.890	0.890	0.890	0
2024-12-17	0.753	0.890	0.753	0.890	0.890	5,045
2024-12-16	0.890	0.890	0.890	0.890	0.890	0
2024-12-13	0.949	0.949	0.890	0.890	0.890	5,270
2024-12-12	0.925	0.925	0.753	0.890	0.890	54,426
2024-12-11	0.890	0.890	0.890	0.890	0.890	0
2024-12-10	0.753	0.890	0.753	0.890	0.890	10,500
2024-12-09	0.890	0.890	0.890	0.890	0.890	0
2024-12-06	0.753	0.890	0.753	0.890	0.890	1,000
2024-12-05	0.753	0.890	0.753	0.890	0.890	8,010
2024-12-04	0.949	0.949	0.890	0.890	0.890	4,216
2024-12-03	0.890	0.890	0.890	0.890	0.890	0
2024-12-02	0.949	0.949	0.753	0.890	0.890	32
2024-11-29	0.949	0.949	0.890	0.890	0.890	52
2024-11-28	0.949	0.949	0.890	0.890	0.890	8,010
2024-11-27	0.949	0.949	0.890	0.890	0.890	32
2024-11-26	0.890	0.890	0.890	0.890	0.890	0
2024-11-25	0.890	0.890	0.890	0.890	0.890	0
2024-11-22	0.753	0.890	0.753	0.890	0.890	1,530
2024-11-21	0.753	0.890	0.753	0.890	0.890	50

← NewerPage 8 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.