Skip to main content
Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
913.66
-32.00 (-3.38%)
At close: Mar 6, 2026

PSX:ABOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026940.00947.97901.08913.66913.66-3.38%5,632
Mar 5, 2026990.00994.00940.00945.66945.66-3.50%29,940
Mar 4, 2026998.301,002.99970.01980.00980.00-1.83%2,833
Mar 3, 2026990.001,009.16945.50998.30998.305.55%13,167
Mar 2, 2026975.00998.00933.00945.82945.82-8.15%3,138
Feb 27, 20261,045.001,045.001,012.001,029.761,029.76-1.69%3,079
Feb 26, 20261,049.901,049.901,030.011,047.491,047.490.40%2,265
Feb 25, 20261,059.911,060.001,014.001,043.331,043.330.83%11,706
Feb 24, 20261,067.001,070.001,029.011,034.701,034.70-3.33%13,464
Feb 23, 20261,138.971,149.791,055.181,070.311,070.31-6.03%5,997
Feb 20, 20261,140.011,159.901,130.051,138.971,138.97-0.09%13,827
Feb 19, 20261,169.881,169.901,135.001,140.041,140.04-1.70%3,323
Feb 18, 20261,159.901,169.001,135.001,159.811,159.811.29%1,985
Feb 17, 20261,167.111,181.001,121.001,145.011,145.01-1.72%679
Feb 16, 20261,179.901,179.901,162.001,165.101,165.10-0.85%1,011
Feb 13, 20261,170.011,189.901,150.001,175.041,175.04-0.55%14,902
Feb 12, 20261,195.001,202.001,170.011,181.501,181.50-1.07%9,161
Feb 11, 20261,198.001,200.001,175.001,194.251,194.251.38%18,567
Feb 10, 20261,185.001,185.001,160.001,178.011,178.01-0.66%2,022
Feb 9, 20261,150.001,198.441,147.591,185.831,185.833.33%8,854
Feb 6, 20261,178.311,179.901,111.001,147.591,147.59-2.61%2,139
Feb 4, 20261,180.001,180.001,160.021,178.311,178.311.11%1,323
Feb 3, 20261,160.001,177.001,139.001,165.351,165.350.63%7,599
Feb 2, 20261,155.001,169.991,148.001,158.091,158.090.32%1,768
Jan 30, 20261,159.001,175.001,139.981,154.391,154.391.08%1,556
Jan 29, 20261,179.901,184.951,111.001,142.071,142.07-2.94%4,196
Jan 28, 20261,194.331,194.331,170.001,176.711,176.71-0.22%2,704
Jan 27, 20261,199.551,210.001,178.001,179.331,179.33-0.86%4,710
Jan 26, 20261,189.701,194.401,189.001,189.611,189.61-0.01%1,116
Jan 23, 20261,198.501,200.001,166.001,189.701,189.70-0.52%4,324
Jan 22, 20261,199.801,220.001,181.001,195.951,195.950.43%4,632
Jan 21, 20261,225.001,228.001,190.001,190.791,190.79-2.41%103,185
Jan 20, 20261,205.001,233.001,202.301,220.191,220.191.49%9,181
Jan 19, 20261,218.001,218.001,191.001,202.231,202.23-0.70%5,207
Jan 16, 20261,190.011,225.001,190.001,210.721,210.720.92%2,312
Jan 15, 20261,200.001,200.001,180.001,199.741,199.74-0.04%2,335
Jan 14, 20261,210.011,221.001,200.001,200.201,200.20-1.47%22,660
Jan 13, 20261,229.001,229.001,202.501,218.061,218.06-0.98%2,879
Jan 12, 20261,213.001,239.981,210.001,230.161,230.16-1.23%7,277
Jan 9, 20261,259.901,273.791,210.001,245.421,245.42-0.98%91,024
Jan 8, 20261,209.491,274.001,121.001,257.761,257.763.99%58,224
Jan 7, 20261,160.001,240.001,160.001,209.491,209.493.88%173,831
Jan 6, 20261,155.001,170.001,071.101,164.291,164.291.16%18,398
Jan 5, 20261,120.561,175.001,120.561,150.981,150.983.09%30,424
Jan 2, 20261,099.001,125.001,099.001,116.531,116.531.73%40,832
Jan 1, 20261,059.001,102.881,046.101,097.551,097.554.51%23,044
Dec 31, 20251,044.401,052.491,037.001,050.141,050.141.15%26,331
Dec 30, 20251,037.001,045.001,037.001,038.181,038.180.10%11,242
Dec 29, 20251,037.841,050.001,011.001,037.121,037.12-0.07%4,656
Dec 26, 20251,044.001,051.241,031.001,037.841,037.84-0.50%736
Dec 24, 20251,042.001,051.371,035.011,043.031,043.030.16%14,590
Dec 23, 20251,049.991,055.201,040.001,041.341,041.34-0.84%1,298
Dec 22, 20251,059.091,062.001,045.551,050.141,050.14-0.83%1,696
Dec 19, 20251,050.001,070.001,050.001,058.941,058.940.27%43,049
Dec 18, 20251,055.441,070.001,046.011,056.091,056.090.45%20,013
Dec 17, 20251,041.461,060.001,035.511,051.401,051.400.95%71,844
Dec 16, 20251,019.901,060.001,019.901,041.461,041.462.36%22,316
Dec 15, 20251,025.001,025.001,001.101,017.471,017.47-0.60%40,446
Dec 12, 20251,020.001,029.801,019.001,023.581,023.580.53%15,976
Dec 11, 20251,027.001,027.001,017.001,018.181,018.18-0.05%8,901
Dec 10, 20251,026.001,026.001,018.001,018.731,018.73-0.70%10,844
Dec 9, 20251,025.131,030.001,022.071,025.951,025.950.03%37,853
Dec 8, 20251,029.901,032.001,022.071,025.641,025.64-0.10%12,399
Dec 5, 20251,045.001,049.001,020.001,026.651,026.65-1.76%18,141
Dec 4, 20251,049.001,049.001,044.011,045.001,045.00-0.06%1,255
Dec 3, 20251,067.001,067.001,040.101,045.671,045.67-0.37%940
Dec 2, 20251,058.001,069.891,015.001,049.561,049.56-0.03%13,056
Dec 1, 20251,068.981,068.981,027.001,049.881,049.88-0.93%7,478
Nov 28, 20251,065.071,071.001,050.011,059.711,059.71-0.50%3,238
Nov 27, 20251,069.901,070.001,056.001,065.071,065.07-0.08%582
Nov 26, 20251,069.601,071.901,062.021,065.961,065.960.29%177
Nov 25, 20251,069.851,075.001,056.501,062.841,062.840.20%937
Nov 24, 20251,077.001,086.991,051.081,060.771,060.77-1.51%1,009
Nov 21, 20251,079.901,091.001,075.001,077.031,077.030.01%620
Nov 20, 20251,079.991,085.001,073.001,076.961,076.96-0.28%7,471
Nov 19, 20251,079.901,090.001,075.011,079.991,079.990.89%7,072
Nov 18, 20251,082.551,094.901,070.001,070.481,070.48-0.96%12,314
Nov 17, 20251,099.001,106.001,066.001,080.871,080.87-0.92%2,476
Nov 14, 20251,089.001,100.001,085.011,090.861,090.860.22%1,214
Nov 13, 20251,084.001,096.001,081.001,088.511,088.51-0.39%1,693
Nov 12, 20251,074.031,094.501,074.001,092.801,092.801.75%6,428
Nov 11, 20251,100.001,108.301,059.001,074.031,074.03-2.31%4,032
Nov 10, 20251,109.901,111.001,097.001,099.391,099.39-0.36%2,321
Nov 7, 20251,109.901,124.751,099.101,103.331,103.330.40%2,354
Nov 6, 20251,119.001,140.001,098.001,098.921,098.92-1.00%2,640
Nov 5, 20251,115.301,130.001,099.001,110.011,110.01-0.47%5,932
Nov 4, 20251,122.701,125.001,100.001,115.201,115.20-0.66%72,362
Nov 3, 20251,125.001,139.001,119.781,122.651,122.650.26%1,749
Oct 31, 20251,100.001,125.001,100.001,119.781,119.781.82%22,947
Oct 30, 20251,143.001,165.301,092.001,099.741,099.74-1.98%75,275
Oct 29, 20251,160.011,200.001,115.211,121.941,121.94-4.94%16,332
Oct 28, 20251,170.321,199.001,160.001,180.301,180.30-0.17%3,040
Oct 27, 20251,195.001,200.001,165.001,182.321,182.32-1.43%4,589
Oct 24, 20251,225.001,225.001,190.061,199.501,199.50-1.90%7,334
Oct 23, 20251,229.901,240.001,211.101,222.711,222.71-0.09%47,761
Oct 22, 20251,235.001,235.051,200.011,223.821,223.820.98%6,215
Oct 21, 20251,200.101,220.001,200.101,211.951,211.951.49%4,794
Oct 20, 20251,178.001,200.001,178.001,194.191,194.19-0.38%1,726
Oct 17, 20251,211.001,211.901,190.351,198.761,198.760.19%3,389
Oct 16, 20251,213.251,220.001,195.001,196.531,196.53-1.33%10,885