Pakistan Cables Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 138.90 | 144.44 | 138.00 | 144.22 | 89.738 | 2,296 |
| 2022-05-13 | 138.95 | 140.50 | 138.95 | 139.70 | 86.926 | 4,898 |
| 2022-05-12 | 134.40 | 137.49 | 134.40 | 135.00 | 84.001 | 5,357 |
| 2022-05-11 | 135.01 | 136.51 | 130.00 | 134.45 | 83.659 | 5,204 |
| 2022-05-10 | 141.00 | 141.00 | 138.00 | 138.00 | 85.868 | 22,194 |
| 2022-05-09 | 143.64 | 143.64 | 138.60 | 138.83 | 86.384 | 1,684 |
| 2022-05-06 | 145.00 | 145.00 | 143.50 | 143.64 | 89.377 | 4,286 |
| 2022-04-28 | 144.00 | 147.00 | 143.10 | 143.88 | 89.527 | 56,940 |
| 2022-04-27 | 150.00 | 150.00 | 145.50 | 145.62 | 90.609 | 20,358 |
| 2022-04-26 | 148.00 | 148.55 | 148.00 | 148.00 | 92.090 | 1,990 |
| 2022-04-25 | 150.00 | 150.00 | 150.00 | 150.00 | 93.335 | 1,531 |
| 2022-04-22 | 150.00 | 150.00 | 147.00 | 147.05 | 91.499 | 1,225 |
| 2022-04-21 | 143.50 | 153.50 | 143.50 | 150.00 | 93.335 | 5,970 |
| 2022-04-20 | 150.00 | 150.00 | 150.00 | 150.00 | 93.335 | 4,745 |
| 2022-04-19 | 150.03 | 150.03 | 150.00 | 150.00 | 93.335 | 7,806 |
| 2022-04-18 | 152.01 | 152.01 | 150.00 | 150.89 | 93.889 | 16,378 |
| 2022-04-15 | 154.00 | 156.00 | 153.05 | 154.23 | 95.967 | 19,286 |
| 2022-04-14 | 154.00 | 156.00 | 154.00 | 155.29 | 96.626 | 7,959 |
| 2022-04-13 | 156.50 | 162.00 | 153.60 | 154.00 | 95.824 | 7,194 |
| 2022-04-12 | 151.00 | 154.74 | 151.00 | 153.87 | 95.743 | 1,378 |
| 2022-04-11 | 155.00 | 156.00 | 152.50 | 153.61 | 95.581 | 24,490 |
| 2022-04-08 | 150.02 | 155.00 | 150.01 | 152.31 | 94.772 | 6,735 |
| 2022-04-06 | 155.00 | 159.00 | 155.00 | 157.00 | 97.690 | 1,071 |
| 2022-04-05 | 155.00 | 158.99 | 155.00 | 158.99 | 98.929 | 153 |
| 2022-04-01 | 151.10 | 159.00 | 151.10 | 158.99 | 98.929 | 8,112 |
| 2022-03-31 | 156.00 | 157.50 | 156.00 | 157.50 | 98.002 | 153 |
| 2022-03-29 | 156.71 | 157.99 | 156.71 | 157.50 | 98.002 | 2,602 |
| 2022-03-28 | 155.77 | 155.80 | 150.00 | 155.80 | 96.944 | 2,143 |
| 2022-03-25 | 158.85 | 158.85 | 152.05 | 152.98 | 95.189 | 3,674 |
| 2022-03-24 | 157.10 | 157.10 | 155.55 | 156.48 | 97.367 | 8,419 |
| 2022-03-22 | 155.10 | 160.00 | 155.10 | 157.55 | 98.033 | 306 |
| 2022-03-21 | 159.90 | 159.90 | 159.90 | 159.90 | 99.495 | 306 |
| 2022-03-18 | 159.99 | 159.99 | 159.89 | 159.90 | 99.495 | 918 |
| 2022-03-17 | 151.51 | 156.99 | 151.51 | 154.25 | 95.979 | 306 |
| 2022-03-16 | 158.00 | 158.00 | 155.00 | 155.00 | 96.446 | 15,460 |
| 2022-03-15 | 155.00 | 155.00 | 155.00 | 155.00 | 96.446 | 7,806 |
| 2022-03-14 | 155.00 | 155.00 | 150.72 | 155.00 | 96.446 | 3,061 |
| 2022-03-11 | 150.05 | 161.80 | 150.05 | 159.84 | 99.458 | 1,684 |
| 2022-03-09 | 154.99 | 154.99 | 154.99 | 154.99 | 96.440 | 306 |
| 2022-03-07 | 153.53 | 159.99 | 151.02 | 155.08 | 96.496 | 2,449 |
| 2022-03-03 | 165.00 | 165.00 | 163.00 | 163.00 | 101.42 | 153 |
| 2022-03-01 | 162.80 | 163.17 | 162.80 | 163.00 | 101.42 | 2,296 |
| 2022-02-28 | 158.80 | 164.00 | 157.00 | 163.18 | 101.54 | 19,439 |
| 2022-02-24 | 155.00 | 158.95 | 150.00 | 158.95 | 98.904 | 6,276 |
| 2022-02-23 | 155.11 | 155.11 | 155.10 | 155.10 | 96.508 | 612 |
| 2022-02-22 | 158.50 | 159.00 | 155.05 | 159.00 | 98.935 | 14,847 |
| 2022-02-21 | 160.66 | 160.66 | 160.00 | 160.00 | 99.557 | 7,194 |
| 2022-02-18 | 161.50 | 162.00 | 160.00 | 160.13 | 99.638 | 3,980 |
| 2022-02-17 | 164.00 | 164.49 | 160.60 | 161.57 | 100.53 | 6,888 |
| 2022-02-16 | 168.00 | 168.00 | 165.00 | 165.00 | 102.67 | 1,378 |
| 2022-02-15 | 163.02 | 166.00 | 163.02 | 165.99 | 103.28 | 1,990 |
| 2022-02-14 | 164.00 | 164.00 | 160.00 | 163.01 | 101.43 | 32,144 |
| 2022-02-11 | 169.00 | 170.00 | 168.75 | 170.00 | 105.78 | 11,939 |
| 2022-02-10 | 170.00 | 174.00 | 165.15 | 168.00 | 104.53 | 46,991 |
| 2022-02-09 | 165.00 | 174.00 | 165.00 | 171.29 | 106.58 | 33,827 |
| 2022-02-08 | 176.50 | 176.50 | 168.01 | 169.65 | 104.01 | 24,031 |
| 2022-02-07 | 170.10 | 178.00 | 166.00 | 175.00 | 107.29 | 40,715 |
| 2022-02-04 | 165.10 | 175.15 | 165.00 | 174.76 | 107.14 | 34,440 |
| 2022-02-03 | 177.00 | 177.40 | 172.80 | 176.00 | 107.90 | 30,613 |
| 2022-02-02 | 175.00 | 176.00 | 175.00 | 175.06 | 107.32 | 32,756 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-19 | 7.4750 PKR |
| 2022-02-09 | 2.5000 PKR |
| 2021-09-15 | 8.0000 PKR |
| 2019-09-18 | 1.0000 PKR |
| 2019-02-18 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.