SUPER
WAITLIST
  1. Home
  2. Stocks
  3. PABC
  4. History

PABC · MISCELLANEOUS

PABC share price history Pakistan Aluminium Beverage Cans Limited

Pakistan Aluminium Beverage Cans Limited (PABC) has 1,319 daily sessions on file, from 16 Jul 2021 to 13 Nov 2026. The last close was Rs 101.86. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
16 Jul 2021close Rs 50.65
Last session
13 Nov 2026close Rs 101.86
Sessions on file
1,31965 months
Highest close
Rs 165.406 Aug 2025
Lowest close
Rs 25.9814 Mar 2022

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

PABC month-end close

19701201702026-112021-072024-03PABC month-end close
Jul 2021 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026101.86102.8493.68747,5419
Oct 202694.6699.6191.181,731,09422
Sep 202694.9299.4591.79521,66122
Aug 202699.99109.4399.99769,90119
Jul 2026102.48112.55102.37761,33523
Jun 2026111.32115.90103.593,106,59120
May 2026108.38108.91102.94569,21717
Apr 202699.78115.9589.603,439,20922
Mar 202687.1195.1185.083,521,41420
Feb 202697.08122.0894.121,639,89319
Jan 2026121.70135.01120.585,879,20922
Dec 2025126.69138.82125.673,719,70322
Nov 2025120.91145.57120.911,716,02520
Oct 2025143.07160.20139.127,991,89523
Sep 2025160.38161.88150.006,363,22722
Aug 2025153.93165.40151.896,439,14820
Jul 2025162.33164.02140.4212,593,26523
Jun 2025144.27144.27106.4016,446,80519
May 2025110.55119.4099.173,234,55620
Apr 2025105.28122.83105.282,080,14620
Mar 2025122.45133.56111.462,529,64319
Feb 2025113.43116.89104.241,145,87119
Jan 2025112.07128.32110.753,125,01823
Dec 2024125.09137.7984.0113,224,32521
Nov 202484.2586.1479.424,064,98421
Oct 202480.1086.0176.004,776,54623
Sep 202476.7879.6676.452,681,74720
Aug 202478.3280.2975.448,237,01321
Jul 202476.2576.3570.3213,860,29121
Jun 202473.8573.8569.846,174,12217
May 202471.1971.1963.7910,018,10121
Apr 202465.9875.2565.9814,677,65818
Mar 202471.1673.6869.0013,261,91121
Feb 202469.6372.4561.058,350,35419
Jan 202469.7978.6869.5515,942,82323
Dec 202375.5779.1266.5823,619,67220
Nov 202372.4773.6657.9425,772,71721
Oct 202358.8860.1648.9914,827,40022
Sep 202349.5052.4446.684,374,80620
Aug 202349.0955.1348.2933,394,88222
Jul 202349.9050.5746.596,903,38920
Jun 202345.2249.9645.041,513,23019
May 202349.4553.7049.458,156,10922
Apr 202350.6951.5538.4114,175,50016
Mar 202338.0140.3537.8212,228,50022
Feb 202339.2041.5039.20897,50020
Jan 202340.5541.1235.965,898,00022
Dec 202238.8343.8036.543,527,00022
Nov 202244.1446.3943.254,728,00021
Oct 202245.3246.3242.5018,769,00021
Sep 202244.1645.1040.0610,698,50022
Aug 202241.1641.1630.016,182,00021
Jul 202230.5032.7830.00799,00018
Jun 202231.5333.8730.801,997,00021
May 202231.4831.9030.0211,634,00018
Apr 202232.4932.5029.509,404,00020
Mar 202230.1630.1625.983,797,50022
Feb 202227.1833.6727.184,120,00020
Jan 202231.1834.1231.142,781,00021
Dec 202134.2437.3129.9811,188,50023
Nov 202137.0638.5136.177,102,00022
Oct 202137.9539.8737.679,411,00020
Sep 202139.2442.9938.2116,691,50022
Aug 202142.8548.6842.5514,092,50020
Jul 202147.7251.1747.7225,229,5008

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026101.86+1.83%25,656
12 Nov 2026100.03-0.23%4,624
11 Nov 2026100.26-2.51%3,979
10 Nov 2026102.84+2.08%67,135
6 Nov 2026100.74-0.78%45,873
5 Nov 2026101.53+5.40%243,218
4 Nov 202696.33+2.80%58,833
3 Nov 202693.71+0.03%105,732
2 Nov 202693.68-1.04%192,491
30 Oct 202694.66-0.16%31,637
29 Oct 202694.81-0.08%14,350
28 Oct 202694.89-2.21%16,581
27 Oct 202697.03+5.75%31,347
26 Oct 202691.75+0.63%5,154
23 Oct 202691.18-1.03%14,057
22 Oct 202692.13-1.99%4,171
21 Oct 202694.00+0.82%4,290
20 Oct 202693.24-0.77%1,775
19 Oct 202693.96-1.59%3,087
16 Oct 202695.48+1.69%16,979
15 Oct 202693.89+0.44%46,644
14 Oct 202693.48-2.56%11,986
13 Oct 202695.94-1.00%12,371
12 Oct 202696.91-2.19%1,132,459
9 Oct 202699.08+5.16%94,223
8 Oct 202694.22-5.41%32,476
7 Oct 202699.61+7.11%44,235
6 Oct 202693.00+1.96%41,189
5 Oct 202691.21-1.43%5,027
2 Oct 202692.53-0.74%6,107
1 Oct 202693.22-1.79%160,949
30 Sep 202694.92+1.42%2,389
29 Sep 202693.59-2.51%4,730
28 Sep 202696.00+1.67%54,310
25 Sep 202694.42-0.06%15,426
24 Sep 202694.48-0.57%5,200
23 Sep 202695.02+0.68%21,384
22 Sep 202694.38-0.72%2,709
21 Sep 202695.06+2.63%27,871
18 Sep 202692.62-0.85%11,503
17 Sep 202693.41+1.76%28,416
16 Sep 202691.79-3.50%25,052
15 Sep 202695.12-2.08%8,397
14 Sep 202697.14-0.06%41,093
11 Sep 202697.20+5.86%39,171
10 Sep 202691.82-4.89%17,563
9 Sep 202696.54+1.38%16,487
8 Sep 202695.23-1.48%32,189
7 Sep 202696.66-2.39%23,167
4 Sep 202699.03-0.42%5,121
3 Sep 202699.45+1.60%15,167
2 Sep 202697.88-1.28%62,032
1 Sep 202699.15-0.84%62,284
31 Aug 202699.99-1.65%55,897
28 Aug 2026101.67-0.30%42,671
27 Aug 2026101.98-0.11%22,713
25 Aug 2026102.09-0.07%3,341
24 Aug 2026102.16+0.69%20,238
21 Aug 2026101.46-0.46%28,636
20 Aug 2026101.93-2.90%140,258

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

PABC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,319 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on PABC

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .