Skip to main content
Pakistan Aluminium Beverage Cans Limited (PSX:PABC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
89.26
+0.43 (0.48%)
At close: Mar 6, 2026

PSX:PABC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202691.4991.4987.0089.2689.260.48%24,160
Mar 5, 202691.8291.8288.0088.8388.831.75%231,506
Mar 4, 202692.0092.0087.0087.3087.30-5.01%51,910
Mar 3, 202686.1194.9886.1191.9091.902.25%25,368
Mar 2, 202687.38100.0087.3889.8889.88-7.42%100,633
Feb 27, 202693.5098.0093.0597.0897.08-2.01%93,531
Feb 26, 202692.9999.9990.0199.0799.075.26%217,665
Feb 25, 2026102.64103.9892.3894.1294.12-8.30%116,910
Feb 24, 202699.26103.2597.10102.64102.643.91%150,457
Feb 23, 2026107.00109.0098.1098.7898.78-8.31%132,756
Feb 20, 2026108.48110.00105.00107.73107.73-0.69%15,913
Feb 19, 2026114.50114.50107.00108.48108.48-1.51%19,884
Feb 18, 2026113.93113.93108.00110.14110.14-0.06%106,972
Feb 17, 2026116.00117.50109.95110.21110.21-4.35%90,308
Feb 16, 2026117.50118.00114.50115.22115.220.37%49,330
Feb 13, 2026114.40118.70111.75114.79114.790.96%43,865
Feb 12, 2026116.00116.20113.00113.70113.70-1.94%52,039
Feb 11, 2026119.20119.20115.36115.95115.95-1.66%42,027
Feb 10, 2026121.48121.49117.80117.91117.91-0.08%25,282
Feb 9, 2026120.30122.90117.57118.00118.00-1.89%60,713
Feb 6, 2026122.97123.94119.03120.27120.270.59%58,864
Feb 4, 2026120.00122.00119.00119.56119.56-0.48%78,102
Feb 3, 2026121.03122.00118.00120.14120.14-1.59%105,105
Feb 2, 2026123.04127.89118.51122.08122.080.31%180,170
Jan 30, 2026124.00124.00120.26121.70121.700.93%25,931
Jan 29, 2026123.31124.49120.10120.58120.58-2.12%91,274
Jan 28, 2026123.05123.99120.05123.19123.190.11%142,542
Jan 27, 2026123.22124.88122.50123.05123.05-0.21%50,171
Jan 26, 2026125.00125.49123.00123.31123.31-0.55%66,741
Jan 23, 2026124.93125.50123.23123.99123.99-0.05%101,234
Jan 22, 2026123.07124.94122.73124.05124.050.80%220,300
Jan 21, 2026127.00127.90122.66123.07123.07-2.36%163,788
Jan 20, 2026125.00127.00123.80126.04126.041.27%83,786
Jan 19, 2026124.95125.65124.00124.46124.460.97%56,661
Jan 16, 2026125.98126.49122.30123.27123.270.02%129,724
Jan 15, 2026126.30126.30122.00123.24123.24-1.49%87,846
Jan 14, 2026127.80127.80125.00125.10125.10-1.67%382,775
Jan 13, 2026127.50128.99124.51127.23127.23-0.22%108,466
Jan 12, 2026130.28133.30127.02127.51127.51-3.34%278,958
Jan 9, 2026132.09133.00130.00131.91131.91-0.62%68,669
Jan 8, 2026134.99135.00132.00132.73132.73-1.69%176,695
Jan 7, 2026133.99138.00129.00135.01135.011.47%637,192
Jan 6, 2026126.00135.90126.00133.06133.065.63%2,210,721
Jan 5, 2026127.48128.84124.01125.97125.97-0.14%420,815
Jan 2, 2026128.93128.93125.60126.15126.15-0.63%244,629
Jan 1, 2026129.00129.83126.50126.95126.950.21%130,291
Dec 31, 2025129.00130.00126.00126.69126.69-1.38%66,972
Dec 30, 2025127.90129.00126.00128.46128.462.22%70,525
Dec 29, 2025126.85127.97125.11125.67125.67-0.87%76,052
Dec 26, 2025127.83129.00125.00126.77126.770.64%57,760
Dec 24, 2025134.40134.40125.60125.97125.97-3.33%106,655
Dec 23, 2025131.99134.99126.70130.31130.310.26%174,617
Dec 22, 2025132.00136.49129.50129.97129.97-0.97%130,943
Dec 19, 2025135.00135.00131.00131.24131.240.09%64,239
Dec 18, 2025134.88139.00130.57131.12131.12-0.74%63,842
Dec 17, 2025135.06136.20131.00132.10132.10-2.24%118,448
Dec 16, 2025138.82139.99131.50135.13135.13-2.66%188,254
Dec 15, 2025137.98139.88135.75138.82138.823.01%489,066
Dec 12, 2025137.00140.00133.90134.77134.77-1.11%275,132
Dec 11, 2025129.42142.36128.05136.28136.285.30%1,114,629
Dec 10, 2025130.89130.90129.40129.42129.420.02%39,056
Dec 9, 2025128.35130.50126.00129.40129.400.83%132,039
Dec 8, 2025128.00131.00127.50128.34128.34-0.96%100,982
Dec 5, 2025133.50133.50125.02129.58129.581.19%40,500
Dec 4, 2025129.00131.50128.00128.06128.06-1.58%51,534
Dec 3, 2025130.50131.88130.00130.12130.12-1.36%43,703
Dec 2, 2025129.98132.88129.00131.91131.913.17%203,280
Dec 1, 2025121.50129.00120.70127.86127.865.75%111,475
Nov 28, 2025122.00123.00120.16120.91120.91-0.93%64,425
Nov 27, 2025123.69123.69121.61122.04122.04-0.08%35,621
Nov 26, 2025124.20124.95121.10122.14122.14-1.90%42,535
Nov 25, 2025127.99127.99123.55124.50124.50-1.78%49,727
Nov 24, 2025126.99128.99125.50126.75126.751.30%41,881
Nov 21, 2025129.00129.99124.62125.12125.12-2.58%131,248
Nov 20, 2025133.00133.00127.77128.43128.43-2.70%111,965
Nov 19, 2025132.00132.99131.50132.00132.00-0.22%19,061
Nov 18, 2025132.02133.90132.00132.29132.29-0.09%21,027
Nov 17, 2025132.03133.89132.03132.41132.410.29%25,613
Nov 14, 2025134.00134.00131.00132.03132.03-0.07%19,373
Nov 13, 2025136.00136.00130.50132.12132.12-1.44%47,761
Nov 12, 2025132.75136.86132.00134.05134.052.16%142,230
Nov 11, 2025140.05141.95127.57131.22131.22-7.42%101,860
Nov 10, 2025140.00142.00137.40141.74141.741.32%34,009
Nov 7, 2025142.00143.00139.00139.89139.89-0.76%18,528
Nov 6, 2025141.00142.38138.00140.96140.961.91%60,363
Nov 5, 2025141.00143.00137.40138.32138.32-3.06%157,784
Nov 4, 2025147.40147.40142.00142.68142.68-1.99%50,304
Nov 3, 2025142.00149.50140.00145.57145.571.75%540,710
Oct 31, 2025146.11147.50141.20143.07143.07-2.12%79,401
Oct 30, 2025140.00149.00135.11146.17146.175.07%420,589
Oct 29, 2025142.03143.00139.00139.12139.12-2.41%59,205
Oct 28, 2025149.50149.50142.11142.56142.56-2.56%74,622
Oct 27, 2025144.00148.00143.70146.30146.301.80%174,729
Oct 24, 2025151.80151.80142.00143.72143.72-4.10%363,473
Oct 23, 2025153.79153.79149.01149.86149.86-3.34%343,743
Oct 22, 2025144.50158.91144.00155.04155.047.32%3,092,665
Oct 21, 2025147.00147.00143.02144.46144.46-0.44%29,728
Oct 20, 2025142.16146.51142.16145.10145.102.38%188,006
Oct 17, 2025142.99142.99140.00141.72141.720.60%100,586
Oct 16, 2025139.61147.00137.60140.88140.880.91%560,540