Abbott Laboratories (Pakistan) Limited (PSX:ABOT)
Pakistan
· Delayed Price · Currency is PKR 919.98
+0.44 (0.05%)
At close: Apr 28, 2026
PSX:ABOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 917.01 | 932.97 | 917.00 | 919.54 | 919.54 | -0.07% | 29,057 |
| Apr 24, 2026 | 929.99 | 933.00 | 917.00 | 920.20 | 920.20 | -0.91% | 38,866 |
| Apr 23, 2026 | 881.00 | 950.00 | 881.00 | 928.65 | 928.65 | -1.77% | 11,316 |
| Apr 22, 2026 | 954.00 | 967.88 | 925.10 | 945.39 | 945.39 | -5.11% | 16,190 |
| Apr 21, 2026 | 999.90 | 1,007.00 | 990.00 | 996.25 | 956.25 | 0.19% | 48,619 |
| Apr 20, 2026 | 1,004.00 | 1,017.00 | 980.00 | 994.34 | 954.42 | 0.40% | 41,146 |
| Apr 17, 2026 | 986.00 | 1,000.00 | 961.30 | 990.33 | 950.57 | 1.42% | 157,733 |
| Apr 16, 2026 | 979.00 | 985.00 | 972.01 | 976.45 | 937.24 | 0.53% | 27,602 |
| Apr 15, 2026 | 980.00 | 985.00 | 965.01 | 971.28 | 932.28 | 0.83% | 86,037 |
| Apr 14, 2026 | 952.25 | 968.00 | 881.00 | 963.29 | 924.61 | 2.70% | 58,733 |
| Apr 13, 2026 | 940.00 | 960.00 | 935.00 | 937.98 | 900.32 | -2.53% | 19,397 |
| Apr 10, 2026 | 965.00 | 999.48 | 955.00 | 962.36 | 923.72 | -0.26% | 190,209 |
| Apr 9, 2026 | 983.00 | 983.00 | 950.00 | 964.85 | 926.11 | -1.86% | 30,449 |
| Apr 8, 2026 | 983.20 | 983.20 | 940.02 | 983.17 | 943.70 | 10.00% | 248,016 |
| Apr 7, 2026 | 888.00 | 899.90 | 888.00 | 893.82 | 857.93 | 0.35% | 8,555 |
| Apr 6, 2026 | 886.90 | 899.90 | 886.90 | 890.72 | 854.96 | -0.80% | 11,918 |
| Apr 3, 2026 | 899.99 | 907.00 | 890.01 | 897.93 | 861.88 | -1.11% | 10,185 |
| Apr 2, 2026 | 914.98 | 914.98 | 897.00 | 907.99 | 871.53 | -1.29% | 6,194 |
| Apr 1, 2026 | 889.90 | 925.00 | 889.90 | 919.81 | 882.88 | 3.72% | 17,113 |
| Mar 31, 2026 | 882.45 | 910.00 | 882.00 | 886.81 | 851.20 | 0.49% | 8,329 |
| Mar 30, 2026 | 919.00 | 919.00 | 875.00 | 882.45 | 847.02 | -3.02% | 14,822 |
| Mar 27, 2026 | 929.90 | 938.00 | 902.02 | 909.91 | 873.38 | -1.57% | 5,158 |
| Mar 26, 2026 | 948.00 | 948.00 | 920.00 | 924.46 | 887.34 | -1.54% | 13,679 |
| Mar 25, 2026 | 945.01 | 945.01 | 937.00 | 938.95 | 901.25 | -0.44% | 40,953 |
| Mar 24, 2026 | 950.00 | 975.00 | 930.64 | 943.13 | 905.26 | 1.34% | 56,071 |
| Mar 19, 2026 | 919.99 | 939.90 | 910.50 | 930.64 | 893.27 | 0.66% | 3,166 |
| Mar 18, 2026 | 934.99 | 934.99 | 911.00 | 924.53 | 887.41 | 1.97% | 26,621 |
| Mar 17, 2026 | 891.00 | 976.99 | 891.00 | 906.68 | 870.28 | 2.08% | 30,630 |
| Mar 16, 2026 | 861.00 | 907.44 | 853.53 | 888.17 | 852.51 | 4.97% | 14,599 |
| Mar 13, 2026 | 869.90 | 937.00 | 821.00 | 846.12 | 812.15 | -0.70% | 14,556 |
| Mar 12, 2026 | 868.00 | 873.00 | 850.00 | 852.10 | 817.89 | -1.27% | 7,664 |
| Mar 11, 2026 | 878.00 | 900.00 | 855.54 | 863.09 | 828.44 | -1.67% | 63,393 |
| Mar 10, 2026 | 866.00 | 888.00 | 862.03 | 877.77 | 842.53 | 4.88% | 27,660 |
| Mar 9, 2026 | 851.16 | 890.00 | 822.29 | 836.92 | 803.32 | -8.40% | 35,788 |
| Mar 6, 2026 | 940.00 | 947.97 | 901.08 | 913.66 | 876.98 | -3.38% | 5,632 |
| Mar 5, 2026 | 990.00 | 994.00 | 940.00 | 945.66 | 907.69 | -3.50% | 29,940 |
| Mar 4, 2026 | 998.30 | 1,002.99 | 970.01 | 980.00 | 940.65 | -1.83% | 2,833 |
| Mar 3, 2026 | 990.00 | 1,009.16 | 945.50 | 998.30 | 958.22 | 5.55% | 13,167 |
| Mar 2, 2026 | 975.00 | 998.00 | 933.00 | 945.82 | 907.84 | -8.15% | 3,138 |
| Feb 27, 2026 | 1,045.00 | 1,045.00 | 1,012.00 | 1,029.76 | 988.41 | -1.69% | 3,079 |
| Feb 26, 2026 | 1,049.90 | 1,049.90 | 1,030.01 | 1,047.49 | 1,005.43 | 0.40% | 2,265 |
| Feb 25, 2026 | 1,059.91 | 1,060.00 | 1,014.00 | 1,043.33 | 1,001.44 | 0.83% | 11,706 |
| Feb 24, 2026 | 1,067.00 | 1,070.00 | 1,029.01 | 1,034.70 | 993.16 | -3.33% | 13,464 |
| Feb 23, 2026 | 1,138.97 | 1,149.79 | 1,055.18 | 1,070.31 | 1,027.34 | -6.03% | 5,997 |
| Feb 20, 2026 | 1,140.01 | 1,159.90 | 1,130.05 | 1,138.97 | 1,093.24 | -0.09% | 13,827 |
| Feb 19, 2026 | 1,169.88 | 1,169.90 | 1,135.00 | 1,140.04 | 1,094.27 | -1.70% | 3,323 |
| Feb 18, 2026 | 1,159.90 | 1,169.00 | 1,135.00 | 1,159.81 | 1,113.24 | 1.29% | 1,985 |
| Feb 17, 2026 | 1,167.11 | 1,181.00 | 1,121.00 | 1,145.01 | 1,099.04 | -1.72% | 679 |
| Feb 16, 2026 | 1,179.90 | 1,179.90 | 1,162.00 | 1,165.10 | 1,118.32 | -0.85% | 1,011 |
| Feb 13, 2026 | 1,170.01 | 1,189.90 | 1,150.00 | 1,175.04 | 1,127.86 | -0.55% | 14,902 |
| Feb 12, 2026 | 1,195.00 | 1,202.00 | 1,170.01 | 1,181.50 | 1,134.06 | -1.07% | 9,161 |
| Feb 11, 2026 | 1,198.00 | 1,200.00 | 1,175.00 | 1,194.25 | 1,146.30 | 1.38% | 18,567 |
| Feb 10, 2026 | 1,185.00 | 1,185.00 | 1,160.00 | 1,178.01 | 1,130.71 | -0.66% | 2,022 |
| Feb 9, 2026 | 1,150.00 | 1,198.44 | 1,147.59 | 1,185.83 | 1,138.22 | 3.33% | 8,854 |
| Feb 6, 2026 | 1,178.31 | 1,179.90 | 1,111.00 | 1,147.59 | 1,101.51 | -2.61% | 2,139 |
| Feb 4, 2026 | 1,180.00 | 1,180.00 | 1,160.02 | 1,178.31 | 1,131.00 | 1.11% | 1,323 |
| Feb 3, 2026 | 1,160.00 | 1,177.00 | 1,139.00 | 1,165.35 | 1,118.56 | 0.63% | 7,599 |
| Feb 2, 2026 | 1,155.00 | 1,169.99 | 1,148.00 | 1,158.09 | 1,111.59 | 0.32% | 1,768 |
| Jan 30, 2026 | 1,159.00 | 1,175.00 | 1,139.98 | 1,154.39 | 1,108.04 | 1.08% | 1,556 |
| Jan 29, 2026 | 1,179.90 | 1,184.95 | 1,111.00 | 1,142.07 | 1,096.22 | -2.94% | 4,196 |
| Jan 28, 2026 | 1,194.33 | 1,194.33 | 1,170.00 | 1,176.71 | 1,129.46 | -0.22% | 2,704 |
| Jan 27, 2026 | 1,199.55 | 1,210.00 | 1,178.00 | 1,179.33 | 1,131.98 | -0.86% | 4,710 |
| Jan 26, 2026 | 1,189.70 | 1,194.40 | 1,189.00 | 1,189.61 | 1,141.85 | -0.01% | 1,116 |
| Jan 23, 2026 | 1,198.50 | 1,200.00 | 1,166.00 | 1,189.70 | 1,141.93 | -0.52% | 4,324 |
| Jan 22, 2026 | 1,199.80 | 1,220.00 | 1,181.00 | 1,195.95 | 1,147.93 | 0.43% | 4,632 |
| Jan 21, 2026 | 1,225.00 | 1,228.00 | 1,190.00 | 1,190.79 | 1,142.98 | -2.41% | 103,185 |
| Jan 20, 2026 | 1,205.00 | 1,233.00 | 1,202.30 | 1,220.19 | 1,171.20 | 1.49% | 9,181 |
| Jan 19, 2026 | 1,218.00 | 1,218.00 | 1,191.00 | 1,202.23 | 1,153.96 | -0.70% | 5,207 |
| Jan 16, 2026 | 1,190.01 | 1,225.00 | 1,190.00 | 1,210.72 | 1,162.11 | 0.92% | 2,312 |
| Jan 15, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,199.74 | 1,151.57 | -0.04% | 2,335 |
| Jan 14, 2026 | 1,210.01 | 1,221.00 | 1,200.00 | 1,200.20 | 1,152.01 | -1.47% | 22,660 |
| Jan 13, 2026 | 1,229.00 | 1,229.00 | 1,202.50 | 1,218.06 | 1,169.15 | -0.98% | 2,879 |
| Jan 12, 2026 | 1,213.00 | 1,239.98 | 1,210.00 | 1,230.16 | 1,180.77 | -1.23% | 7,277 |
| Jan 9, 2026 | 1,259.90 | 1,273.79 | 1,210.00 | 1,245.42 | 1,195.42 | -0.98% | 91,024 |
| Jan 8, 2026 | 1,209.49 | 1,274.00 | 1,121.00 | 1,257.76 | 1,207.26 | 3.99% | 58,224 |
| Jan 7, 2026 | 1,160.00 | 1,240.00 | 1,160.00 | 1,209.49 | 1,160.93 | 3.88% | 173,831 |
| Jan 6, 2026 | 1,155.00 | 1,170.00 | 1,071.10 | 1,164.29 | 1,117.54 | 1.16% | 18,398 |
| Jan 5, 2026 | 1,120.56 | 1,175.00 | 1,120.56 | 1,150.98 | 1,104.77 | 3.09% | 30,424 |
| Jan 2, 2026 | 1,099.00 | 1,125.00 | 1,099.00 | 1,116.53 | 1,071.70 | 1.73% | 40,832 |
| Jan 1, 2026 | 1,059.00 | 1,102.88 | 1,046.10 | 1,097.55 | 1,053.48 | 4.51% | 23,044 |
| Dec 31, 2025 | 1,044.40 | 1,052.49 | 1,037.00 | 1,050.14 | 1,007.98 | 1.15% | 26,331 |
| Dec 30, 2025 | 1,037.00 | 1,045.00 | 1,037.00 | 1,038.18 | 996.50 | 0.10% | 11,242 |
| Dec 29, 2025 | 1,037.84 | 1,050.00 | 1,011.00 | 1,037.12 | 995.48 | -0.07% | 4,656 |
| Dec 26, 2025 | 1,044.00 | 1,051.24 | 1,031.00 | 1,037.84 | 996.17 | -0.50% | 736 |
| Dec 24, 2025 | 1,042.00 | 1,051.37 | 1,035.01 | 1,043.03 | 1,001.15 | 0.16% | 14,590 |
| Dec 23, 2025 | 1,049.99 | 1,055.20 | 1,040.00 | 1,041.34 | 999.53 | -0.84% | 1,298 |
| Dec 22, 2025 | 1,059.09 | 1,062.00 | 1,045.55 | 1,050.14 | 1,007.98 | -0.83% | 1,696 |
| Dec 19, 2025 | 1,050.00 | 1,070.00 | 1,050.00 | 1,058.94 | 1,016.42 | 0.27% | 43,049 |
| Dec 18, 2025 | 1,055.44 | 1,070.00 | 1,046.01 | 1,056.09 | 1,013.69 | 0.45% | 20,013 |
| Dec 17, 2025 | 1,041.46 | 1,060.00 | 1,035.51 | 1,051.40 | 1,009.19 | 0.95% | 71,844 |
| Dec 16, 2025 | 1,019.90 | 1,060.00 | 1,019.90 | 1,041.46 | 999.64 | 2.36% | 22,316 |
| Dec 15, 2025 | 1,025.00 | 1,025.00 | 1,001.10 | 1,017.47 | 976.62 | -0.60% | 40,446 |
| Dec 12, 2025 | 1,020.00 | 1,029.80 | 1,019.00 | 1,023.58 | 982.48 | 0.53% | 15,976 |
| Dec 11, 2025 | 1,027.00 | 1,027.00 | 1,017.00 | 1,018.18 | 977.30 | -0.05% | 8,901 |
| Dec 10, 2025 | 1,026.00 | 1,026.00 | 1,018.00 | 1,018.73 | 977.83 | -0.70% | 10,844 |
| Dec 9, 2025 | 1,025.13 | 1,030.00 | 1,022.07 | 1,025.95 | 984.76 | 0.03% | 37,853 |
| Dec 8, 2025 | 1,029.90 | 1,032.00 | 1,022.07 | 1,025.64 | 984.46 | -0.10% | 12,399 |
| Dec 5, 2025 | 1,045.00 | 1,049.00 | 1,020.00 | 1,026.65 | 985.43 | -1.76% | 18,141 |
| Dec 4, 2025 | 1,049.00 | 1,049.00 | 1,044.01 | 1,045.00 | 1,003.04 | -0.06% | 1,255 |
| Dec 3, 2025 | 1,067.00 | 1,067.00 | 1,040.10 | 1,045.67 | 1,003.69 | -0.37% | 940 |