Skip to main content
Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,026.65
-18.35 (-1.76%)
At close: Dec 5, 2025

PSX:ABOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20251,220.001,221.001,200.111,212.661,212.66-0.86%3,267
Oct 14, 20251,197.001,240.001,197.001,223.151,223.151.96%31,483
Oct 13, 20251,216.001,216.001,175.001,199.671,199.67-1.42%28,024
Oct 10, 20251,252.411,252.411,191.041,216.901,216.90-2.56%11,343
Oct 9, 20251,254.001,278.401,230.001,248.841,248.84-0.88%9,148
Oct 8, 20251,269.501,269.501,254.001,259.991,259.99-0.75%12,986
Oct 7, 20251,269.951,295.001,266.001,269.521,269.52-0.04%26,093
Oct 6, 20251,290.001,299.451,261.071,269.971,269.97-2.27%4,108
Oct 3, 20251,260.011,303.001,260.011,299.461,299.460.51%28,701
Oct 2, 20251,251.121,304.001,236.071,292.911,292.913.34%28,620
Oct 1, 20251,261.951,270.001,236.001,251.121,251.12-0.93%18,189
Sep 30, 20251,279.901,286.001,252.001,262.821,262.82-0.59%15,612
Sep 29, 20251,226.001,276.001,226.001,270.331,270.33-0.12%6,912
Sep 26, 20251,238.001,280.061,230.001,271.911,271.913.03%36,384
Sep 25, 20251,211.001,240.001,180.001,234.521,234.520.93%15,564
Sep 24, 20251,245.001,245.001,202.101,223.151,223.15-0.31%19,664
Sep 23, 20251,200.001,245.001,200.001,226.931,226.933.11%30,492
Sep 22, 20251,165.001,204.001,165.001,189.971,189.972.17%53,857
Sep 19, 20251,162.391,168.001,151.111,164.691,164.690.20%7,630
Sep 18, 20251,169.901,169.901,150.001,162.391,162.39-0.01%7,058
Sep 17, 20251,170.001,171.001,160.001,162.521,162.52-0.49%4,651
Sep 16, 20251,181.991,181.991,158.101,168.201,168.200.01%5,536
Sep 15, 20251,177.001,179.001,166.001,168.121,168.12-1.01%6,314
Sep 12, 20251,189.901,193.901,175.001,180.001,180.00-6,930
Sep 11, 20251,179.001,195.001,175.001,179.991,179.99-0.34%29,090
Sep 10, 20251,168.251,190.001,150.001,184.001,184.000.55%45,133
Sep 9, 20251,200.001,200.001,168.001,177.581,177.58-0.36%22,207
Sep 8, 20251,199.901,199.981,175.001,181.831,181.83-0.76%3,774
Sep 5, 20251,189.901,197.951,179.001,190.851,190.850.93%5,803
Sep 4, 20251,210.001,210.001,160.061,179.851,179.85-0.94%28,097
Sep 3, 20251,148.741,196.941,145.001,191.041,191.044.03%36,217
Sep 2, 20251,145.001,155.001,140.001,144.941,144.940.49%27,603
Sep 1, 20251,146.171,153.001,129.001,139.311,139.31-0.60%107,649
Aug 29, 20251,159.001,159.001,140.501,146.181,146.18-0.33%6,406
Aug 28, 20251,151.001,190.001,144.051,149.991,149.991.83%24,194
Aug 27, 20251,178.001,180.001,122.101,129.301,129.30-3.79%18,770
Aug 26, 20251,190.641,192.001,170.011,173.741,173.74-1.42%10,725
Aug 25, 20251,213.851,215.001,189.991,190.641,190.640.47%12,803
Aug 22, 20251,183.731,196.001,180.001,185.121,185.120.12%13,664
Aug 21, 20251,200.001,216.001,170.001,183.731,183.73-1.61%14,168
Aug 20, 20251,190.001,219.001,180.001,203.091,203.091.75%31,767
Aug 19, 20251,160.001,198.001,160.001,182.361,182.361.05%7,928
Aug 18, 20251,166.071,172.331,152.001,170.081,170.080.34%5,645
Aug 15, 20251,145.001,170.001,128.611,166.071,166.070.61%23,730
Aug 13, 20251,151.051,160.001,121.111,159.051,159.05-0.08%12,465
Aug 12, 20251,170.001,170.001,090.221,160.031,160.03-0.59%28,666
Aug 11, 20251,162.001,175.001,162.001,166.931,166.930.50%8,111
Aug 8, 20251,160.001,169.001,150.501,161.131,161.131.67%27,745
Aug 7, 20251,140.001,144.001,055.151,142.021,142.021.96%321,768
Aug 6, 20251,115.991,125.001,110.001,120.051,120.050.90%19,542
Aug 5, 20251,113.001,119.001,110.001,110.031,110.03-0.01%7,344
Aug 4, 20251,110.001,125.001,100.001,110.161,110.161.01%18,109
Aug 1, 20251,080.651,100.001,051.151,099.061,099.061.70%64,603
Jul 31, 20251,081.001,092.001,075.001,080.651,080.650.05%17,278
Jul 30, 20251,080.021,099.001,076.771,080.141,080.140.01%13,162
Jul 29, 20251,075.001,100.001,070.201,080.021,080.02-0.63%15,367
Jul 28, 20251,071.001,092.991,061.081,086.911,086.911.65%21,752
Jul 25, 20251,079.001,081.001,063.511,069.311,069.31-0.69%5,417
Jul 24, 20251,084.101,094.001,071.001,076.771,076.77-0.83%4,650
Jul 23, 20251,110.111,110.111,084.001,085.821,085.82-0.50%6,008
Jul 22, 20251,094.001,095.001,080.001,091.301,091.30-0.31%38,063
Jul 21, 20251,099.001,099.001,060.011,094.651,094.650.26%11,304
Jul 18, 20251,120.001,120.001,080.001,091.761,091.76-0.80%6,028