Pakistan Aluminium Beverage Cans Limited (PSX:PABC)
Pakistan
· Delayed Price · Currency is PKR 129.58
+1.52 (1.19%)
At close: Dec 5, 2025
PSX:PABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.50 | 133.50 | 125.02 | 129.58 | 129.58 | 1.19% | 40,500 |
| Dec 4, 2025 | 129.00 | 131.50 | 128.00 | 128.06 | 128.06 | -1.58% | 51,534 |
| Dec 3, 2025 | 130.50 | 131.88 | 130.00 | 130.12 | 130.12 | -1.36% | 43,703 |
| Dec 2, 2025 | 129.98 | 132.88 | 129.00 | 131.91 | 131.91 | 3.17% | 203,280 |
| Dec 1, 2025 | 121.50 | 129.00 | 120.70 | 127.86 | 127.86 | 5.75% | 111,475 |
| Nov 28, 2025 | 122.00 | 123.00 | 120.16 | 120.91 | 120.91 | -0.93% | 64,425 |
| Nov 27, 2025 | 123.69 | 123.69 | 121.61 | 122.04 | 122.04 | -0.08% | 35,621 |
| Nov 26, 2025 | 124.20 | 124.95 | 121.10 | 122.14 | 122.14 | -1.90% | 42,535 |
| Nov 25, 2025 | 127.99 | 127.99 | 123.55 | 124.50 | 124.50 | -1.78% | 49,727 |
| Nov 24, 2025 | 126.99 | 128.99 | 125.50 | 126.75 | 126.75 | 1.30% | 41,881 |
| Nov 21, 2025 | 129.00 | 129.99 | 124.62 | 125.12 | 125.12 | -2.58% | 131,248 |
| Nov 20, 2025 | 133.00 | 133.00 | 127.77 | 128.43 | 128.43 | -2.70% | 111,965 |
| Nov 19, 2025 | 132.00 | 132.99 | 131.50 | 132.00 | 132.00 | -0.22% | 19,061 |
| Nov 18, 2025 | 132.02 | 133.90 | 132.00 | 132.29 | 132.29 | -0.09% | 21,027 |
| Nov 17, 2025 | 132.03 | 133.89 | 132.03 | 132.41 | 132.41 | 0.29% | 25,613 |
| Nov 14, 2025 | 134.00 | 134.00 | 131.00 | 132.03 | 132.03 | -0.07% | 19,373 |
| Nov 13, 2025 | 136.00 | 136.00 | 130.50 | 132.12 | 132.12 | -1.44% | 47,761 |
| Nov 12, 2025 | 132.75 | 136.86 | 132.00 | 134.05 | 134.05 | 2.16% | 142,230 |
| Nov 11, 2025 | 140.05 | 141.95 | 127.57 | 131.22 | 131.22 | -7.42% | 101,860 |
| Nov 10, 2025 | 140.00 | 142.00 | 137.40 | 141.74 | 141.74 | 1.32% | 34,009 |
| Nov 7, 2025 | 142.00 | 143.00 | 139.00 | 139.89 | 139.89 | -0.76% | 18,528 |
| Nov 6, 2025 | 141.00 | 142.38 | 138.00 | 140.96 | 140.96 | 1.91% | 60,363 |
| Nov 5, 2025 | 141.00 | 143.00 | 137.40 | 138.32 | 138.32 | -3.06% | 157,784 |
| Nov 4, 2025 | 147.40 | 147.40 | 142.00 | 142.68 | 142.68 | -1.99% | 50,304 |
| Nov 3, 2025 | 142.00 | 149.50 | 140.00 | 145.57 | 145.57 | 1.75% | 540,710 |
| Oct 31, 2025 | 146.11 | 147.50 | 141.20 | 143.07 | 143.07 | -2.12% | 79,401 |
| Oct 30, 2025 | 140.00 | 149.00 | 135.11 | 146.17 | 146.17 | 5.07% | 420,589 |
| Oct 29, 2025 | 142.03 | 143.00 | 139.00 | 139.12 | 139.12 | -2.41% | 59,205 |
| Oct 28, 2025 | 149.50 | 149.50 | 142.11 | 142.56 | 142.56 | -2.56% | 74,622 |
| Oct 27, 2025 | 144.00 | 148.00 | 143.70 | 146.30 | 146.30 | 1.80% | 174,729 |
| Oct 24, 2025 | 151.80 | 151.80 | 142.00 | 143.72 | 143.72 | -4.10% | 363,473 |
| Oct 23, 2025 | 153.79 | 153.79 | 149.01 | 149.86 | 149.86 | -3.34% | 343,743 |
| Oct 22, 2025 | 144.50 | 158.91 | 144.00 | 155.04 | 155.04 | 7.32% | 3,092,665 |
| Oct 21, 2025 | 147.00 | 147.00 | 143.02 | 144.46 | 144.46 | -0.44% | 29,728 |
| Oct 20, 2025 | 142.16 | 146.51 | 142.16 | 145.10 | 145.10 | 2.38% | 188,006 |
| Oct 17, 2025 | 142.99 | 142.99 | 140.00 | 141.72 | 141.72 | 0.60% | 100,586 |
| Oct 16, 2025 | 139.61 | 147.00 | 137.60 | 140.88 | 140.88 | 0.91% | 560,540 |
| Oct 15, 2025 | 147.00 | 149.90 | 136.80 | 139.61 | 139.61 | -4.51% | 401,276 |
| Oct 14, 2025 | 150.00 | 150.00 | 144.99 | 146.20 | 146.20 | 0.01% | 481,847 |
| Oct 13, 2025 | 151.95 | 151.99 | 145.10 | 146.18 | 146.18 | -3.80% | 172,099 |
| Oct 10, 2025 | 153.70 | 154.88 | 151.00 | 151.96 | 151.96 | -0.86% | 59,497 |
| Oct 9, 2025 | 154.01 | 155.89 | 152.50 | 153.28 | 153.28 | -0.91% | 67,591 |
| Oct 8, 2025 | 156.01 | 157.89 | 154.00 | 154.69 | 154.69 | -2.03% | 211,851 |
| Oct 7, 2025 | 158.34 | 158.99 | 155.00 | 157.90 | 157.90 | -0.28% | 58,512 |
| Oct 6, 2025 | 160.50 | 160.80 | 155.00 | 158.35 | 158.35 | -1.15% | 157,537 |
| Oct 3, 2025 | 161.45 | 163.95 | 158.06 | 160.20 | 160.20 | 0.75% | 515,430 |
| Oct 2, 2025 | 160.87 | 161.50 | 158.00 | 159.01 | 159.01 | 0.46% | 253,130 |
| Oct 1, 2025 | 161.99 | 161.99 | 156.07 | 158.28 | 158.28 | -1.31% | 125,838 |
| Sep 30, 2025 | 160.02 | 161.84 | 158.11 | 160.38 | 160.38 | -0.29% | 442,689 |
| Sep 29, 2025 | 164.80 | 167.60 | 157.50 | 160.84 | 160.84 | -0.64% | 1,011,983 |
| Sep 26, 2025 | 154.00 | 164.00 | 154.00 | 161.88 | 161.88 | 5.27% | 1,132,532 |
| Sep 25, 2025 | 153.01 | 156.00 | 152.00 | 153.77 | 153.77 | 0.96% | 241,501 |
| Sep 24, 2025 | 151.94 | 154.00 | 151.00 | 152.31 | 152.31 | 0.86% | 224,077 |
| Sep 23, 2025 | 151.50 | 152.00 | 150.12 | 151.01 | 151.01 | 0.37% | 165,580 |
| Sep 22, 2025 | 151.00 | 153.00 | 145.20 | 150.46 | 150.46 | -0.03% | 183,176 |
| Sep 19, 2025 | 151.63 | 151.94 | 150.00 | 150.50 | 150.50 | -0.38% | 80,121 |
| Sep 18, 2025 | 150.04 | 152.00 | 150.04 | 151.07 | 151.07 | 0.71% | 100,110 |
| Sep 17, 2025 | 152.25 | 152.25 | 149.00 | 150.00 | 150.00 | -0.85% | 107,184 |
| Sep 16, 2025 | 151.10 | 152.60 | 150.51 | 151.29 | 151.29 | 0.13% | 128,697 |
| Sep 15, 2025 | 152.97 | 152.98 | 150.02 | 151.10 | 151.10 | -0.53% | 65,559 |
| Sep 12, 2025 | 153.80 | 153.80 | 151.00 | 151.90 | 151.90 | -0.63% | 40,667 |
| Sep 11, 2025 | 153.64 | 155.40 | 152.01 | 152.86 | 152.86 | -0.11% | 139,478 |
| Sep 10, 2025 | 153.98 | 155.00 | 151.00 | 153.03 | 153.03 | -0.55% | 89,864 |
| Sep 9, 2025 | 153.51 | 156.00 | 152.21 | 153.88 | 153.88 | -0.39% | 279,372 |
| Sep 8, 2025 | 152.25 | 155.50 | 151.00 | 154.48 | 154.48 | 1.54% | 549,298 |
| Sep 5, 2025 | 153.00 | 155.50 | 151.90 | 152.14 | 152.14 | -0.76% | 219,810 |
| Sep 4, 2025 | 152.50 | 154.79 | 150.25 | 153.31 | 153.31 | 0.89% | 253,658 |
| Sep 3, 2025 | 155.45 | 156.49 | 151.50 | 151.96 | 151.96 | -2.08% | 166,530 |
| Sep 2, 2025 | 151.01 | 157.62 | 149.71 | 155.19 | 155.19 | 2.82% | 483,768 |
| Sep 1, 2025 | 153.11 | 154.90 | 149.99 | 150.94 | 150.94 | -1.94% | 257,573 |
| Aug 29, 2025 | 154.95 | 156.01 | 153.11 | 153.93 | 153.93 | -0.66% | 129,289 |
| Aug 28, 2025 | 163.00 | 163.00 | 154.00 | 154.95 | 154.95 | -3.97% | 447,524 |
| Aug 27, 2025 | 159.00 | 162.99 | 157.00 | 161.36 | 161.36 | 1.60% | 590,823 |
| Aug 26, 2025 | 158.75 | 162.00 | 158.00 | 158.82 | 158.82 | 0.93% | 649,014 |
| Aug 25, 2025 | 153.50 | 158.50 | 153.50 | 157.36 | 157.36 | 2.84% | 278,089 |
| Aug 22, 2025 | 154.70 | 155.00 | 152.50 | 153.02 | 153.02 | 0.74% | 136,350 |
| Aug 21, 2025 | 155.88 | 159.80 | 151.00 | 151.89 | 151.89 | -1.70% | 517,161 |
| Aug 20, 2025 | 154.01 | 159.90 | 152.90 | 154.52 | 154.52 | 0.25% | 319,370 |
| Aug 19, 2025 | 157.00 | 157.49 | 154.00 | 154.13 | 154.13 | -1.70% | 117,173 |
| Aug 18, 2025 | 159.00 | 159.00 | 156.00 | 156.79 | 156.79 | -0.71% | 91,385 |
| Aug 15, 2025 | 154.00 | 161.00 | 154.00 | 157.91 | 157.91 | 2.15% | 221,608 |
| Aug 13, 2025 | 156.04 | 159.00 | 154.00 | 154.59 | 154.59 | -1.39% | 96,306 |
| Aug 12, 2025 | 159.80 | 159.80 | 155.02 | 156.77 | 156.77 | -0.82% | 61,818 |
| Aug 11, 2025 | 158.37 | 162.10 | 156.77 | 158.07 | 158.07 | -0.19% | 141,954 |
| Aug 8, 2025 | 163.02 | 163.02 | 155.00 | 158.37 | 158.37 | -2.85% | 234,652 |
| Aug 7, 2025 | 166.50 | 166.90 | 161.36 | 163.02 | 163.02 | -1.44% | 227,542 |
| Aug 6, 2025 | 160.15 | 169.01 | 159.60 | 165.40 | 165.40 | 3.13% | 1,092,304 |
| Aug 5, 2025 | 156.00 | 161.80 | 156.00 | 160.38 | 160.38 | 2.22% | 187,436 |
| Aug 4, 2025 | 156.18 | 158.90 | 153.50 | 156.89 | 156.89 | 0.45% | 196,450 |
| Aug 1, 2025 | 168.00 | 170.85 | 154.60 | 156.18 | 156.18 | -3.79% | 702,900 |
| Jul 31, 2025 | 148.00 | 162.33 | 148.00 | 162.33 | 162.33 | 10.00% | 783,387 |
| Jul 30, 2025 | 154.20 | 154.20 | 145.00 | 147.57 | 147.57 | -2.81% | 166,938 |
| Jul 29, 2025 | 153.47 | 154.05 | 151.00 | 151.84 | 151.84 | -0.18% | 156,852 |
| Jul 28, 2025 | 153.50 | 157.59 | 151.00 | 152.11 | 152.11 | -0.80% | 160,778 |
| Jul 25, 2025 | 154.00 | 155.80 | 152.50 | 153.33 | 153.33 | -0.62% | 140,354 |
| Jul 24, 2025 | 158.50 | 159.79 | 153.13 | 154.29 | 154.29 | -2.79% | 114,393 |
| Jul 23, 2025 | 159.98 | 162.00 | 156.00 | 158.72 | 158.72 | -0.94% | 508,096 |
| Jul 22, 2025 | 164.49 | 165.80 | 158.70 | 160.23 | 160.23 | -2.31% | 341,569 |
| Jul 21, 2025 | 155.99 | 166.00 | 151.01 | 164.02 | 164.02 | 5.47% | 2,334,637 |
| Jul 18, 2025 | 144.01 | 157.85 | 143.01 | 155.52 | 155.52 | 8.30% | 1,860,148 |