Pakistan Cables Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	175.00	175.00	170.00	174.81	107.17	25,715
2022-01-31	179.18	179.18	172.00	174.87	107.21	44,083
2022-01-28	165.94	174.15	165.51	174.15	106.76	102,554
2022-01-27	160.00	162.00	160.00	162.00	99.316	2,143
2022-01-26	157.44	163.40	157.44	162.70	99.745	1,837
2022-01-25	163.00	163.00	151.00	157.44	96.521	7,653
2022-01-24	162.00	162.00	162.00	162.00	99.316	3,827
2022-01-21	161.00	165.00	160.30	162.74	99.770	2,755
2022-01-19	162.00	165.00	162.00	163.03	99.948	9,643
2022-01-18	168.00	168.00	161.11	162.00	99.316	5,510
2022-01-17	161.00	161.00	159.00	159.90	98.029	3,521
2022-01-14	160.00	165.00	160.00	160.55	98.427	35,205
2022-01-13	160.00	161.00	156.00	160.00	98.090	48,675
2022-01-12	155.84	156.00	155.84	155.84	95.540	2,296
2022-01-11	164.00	164.00	155.00	155.85	95.546	8,725
2022-01-10	160.00	160.00	160.00	160.00	98.090	1,837
2022-01-07	160.00	160.00	159.88	160.00	98.090	15,307
2022-01-06	157.50	157.50	157.00	157.00	96.251	765
2022-01-05	158.50	161.10	158.50	159.80	97.967	306
2022-01-04	160.00	165.99	160.00	162.73	99.764	6,123
2022-01-03	160.50	162.00	160.00	160.47	98.378	2,296
2021-12-31	160.00	161.00	148.10	157.17	96.355	69,032
2021-12-30	158.50	160.00	158.50	160.00	98.090	1,837
2021-12-29	167.55	167.55	160.00	160.01	98.096	16,531
2021-12-28	160.00	160.00	160.00	160.00	98.090	15,766
2021-12-27	160.00	160.00	160.00	160.00	98.090	1,837
2021-12-24	157.00	160.01	157.00	160.00	98.090	36,736
2021-12-23	153.00	160.00	151.00	159.86	98.004	19,745
2021-12-22	160.50	160.50	151.27	159.66	97.882	1,531
2021-12-21	155.30	160.00	155.30	160.00	98.090	45,154
2021-12-20	151.30	159.05	151.30	155.37	95.252	7,041
2021-12-17	145.00	154.00	145.00	151.33	92.775	612
2021-12-16	152.00	152.05	150.00	150.00	91.959	765
2021-12-15	149.00	153.90	143.00	151.47	92.861	12,092
2021-12-14	146.90	146.90	144.19	144.19	88.397	153
2021-12-13	150.00	150.00	142.50	144.19	88.397	15,613
2021-12-10	146.32	150.00	146.25	150.00	91.959	13,011
2021-12-08	155.00	155.00	155.00	155.00	95.025	1,378
2021-12-07	160.00	160.00	157.00	157.00	96.251	16,072
2021-12-06	147.00	157.00	147.00	155.37	95.252	19,745
2021-12-03	150.55	157.48	150.55	155.21	95.153	5,357
2021-12-02	153.01	159.80	152.10	159.80	97.967	11,939
2021-11-30	160.05	160.50	160.00	160.15	98.182	5,510
2021-11-29	161.00	163.95	160.00	160.02	98.102	12,857
2021-11-26	160.00	165.00	160.00	160.22	98.225	13,317
2021-11-25	160.01	160.01	158.00	158.72	97.305	27,552
2021-11-24	170.00	170.00	160.00	160.75	98.550	15,613
2021-11-23	162.00	162.00	160.00	160.24	98.237	14,541
2021-11-22	170.00	173.00	165.00	165.80	101.65	17,143
2021-11-19	178.75	180.00	172.01	173.24	106.21	16,990
2021-11-18	166.00	174.50	166.00	174.43	106.94	123,677
2021-11-17	163.00	166.90	163.00	163.23	100.07	13,929
2021-11-16	159.99	164.00	159.99	163.66	100.33	95,819
2021-11-15	161.00	161.25	156.00	157.38	96.484	69,645
2021-11-12	160.25	165.00	160.00	160.00	98.090	105,156
2021-11-11	160.00	162.99	160.00	161.09	98.758	14,541
2021-11-10	160.00	161.00	160.00	160.71	98.525	13,470
2021-11-09	156.16	159.00	156.00	157.51	96.563	7,500
2021-11-08	164.00	164.00	161.00	161.01	98.709	2,602
2021-11-05	165.00	165.50	163.52	164.84	101.06	15,460

← NewerPage 20 of 21 · 1,215 trading daysOlder →

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.