Pacific Industries share price history

NSE: PACIFICIBSE: 523483Consumer DurablesSmall Cap

Pacific Industries Limited · Face value ₹10 · Listed Feb 1992

₹142.00₹11.00 (8.40%)BSE ₹153.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹131.00.

29 Oct: open ₹129.60, high ₹142.99, low ₹129.60

52-week range of BSE trades to 29 Oct 2026

₹110.15Low, 30 Mar 2026₹185.00High, 31 Oct 2025

Market cap: ₹98 Cr2,940th largest listed
P/E: 35.56
P/B: 0.22
Dividend yield: Nonein the last 12 months
ROE: 0.6%
ROCE: −0.3%
Debt to equity: 0.13
Volume, NSE: 59999.7% delivered

Pacific Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Pacific Industries' share price is on record from 25 May 2009, when it closed at ₹100.00, to 29 Oct 2026. Its highest close was ₹760.65 on 4 Nov 2021 and its lowest ₹63.95 on 5 Nov 2013. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	142.00	−4.5%	154.75	111.45	149.50	173.80	110.15	2,46,129
2025BSE close	148.75	−51.9%	313.00	148.30	308.95	320.50	145.00	6,98,069
2024BSE close	308.95	+53.2%	386.35	168.00	204.00	410.90	168.00	19,91,445
2023BSE close	201.65	−42.5%	461.20	108.75	355.00	464.75	103.90	19,12,866
2022BSE close	351.00	−37.4%	569.80	319.25	570.00	602.00	311.10	7,15,720
2021BSE close	561.15	+189.4%	760.65	136.75	202.00	814.80	127.15	12,87,990
2020BSE close	193.90	+130.4%	200.00	67.75	87.95	206.90	66.50	20,07,045
2019BSE close	84.15	−34.3%	152.00	75.05	128.00	152.00	72.05	45,075
2018BSE close	128.00	−22.0%	169.00	108.80	155.00	174.85	107.20	36,812
2017BSE close	164.00	+25.0%	164.00	115.80	126.05	185.00	114.00	1,13,774
2016BSE close	131.15	−15.3%	164.00	104.00	158.90	166.95	100.30	1,03,909
2015BSE close	154.90	+7.3%	256.40	132.00	150.00	269.00	125.00	5,50,471
2014BSE close	144.30	+50.7%	227.45	80.00	91.00	242.40	78.80	2,33,757
2013BSE close	95.75	−40.2%	179.55	63.95	160.05	187.00	62.00	57,257
2012BSE close	160.05	+3.3%	193.55	116.05	148.15	200.20	112.60	58,493
2011BSE close	154.90	−42.9%	271.95	154.90	284.90	321.00	149.00	87,776
2010BSE close	271.40	−6.6%	320.65	225.90	292.00	341.00	215.15	5,61,257
2009BSE close	290.60	–	323.75	100.00	50.00	337.50	50.00	8,11,676

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 25 May 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	142.00	+5.6%	140.00	148.95	125.30	7,863
Sep 2026	134.50	−5.2%	140.50	150.00	129.99	14,800
Aug 2026BSE close	141.94	+4.5%	132.00	160.00	111.15	35,081
Jul 2026BSE close	135.85	+1.0%	129.35	144.80	124.65	13,335
Jun 2026BSE close	134.45	−1.8%	145.00	156.00	125.05	19,726
May 2026BSE close	136.85	−3.6%	135.55	150.00	130.30	8,400
Apr 2026BSE close	142.00	+27.4%	120.00	148.90	120.00	16,390
Mar 2026BSE close	111.45	−17.5%	135.40	144.90	110.15	87,132
Feb 2026BSE close	135.15	−4.0%	144.80	159.90	132.40	22,358
Jan 2026BSE close	140.80	−5.3%	149.50	173.80	133.10	21,044
Dec 2025BSE close	148.75	−14.0%	162.15	182.00	145.00	2,38,780
Nov 2025BSE close	173.00	−4.4%	177.00	184.55	155.00	27,651
Oct 2025BSE close	181.00	−6.2%	188.00	202.00	177.00	8,829
Sep 2025BSE close	193.00	+4.1%	182.25	209.35	172.50	24,220
Aug 2025BSE close	185.35	−15.0%	212.00	221.00	175.05	35,624
Jul 2025BSE close	218.00	−0.3%	223.70	229.95	200.00	22,412
Jun 2025BSE close	218.65	+2.6%	212.00	237.95	200.60	16,283
May 2025BSE close	213.05	−0.2%	213.40	238.70	190.00	21,804
Apr 2025BSE close	213.40	+4.4%	209.85	242.90	184.10	1,44,694
Mar 2025BSE close	204.35	+4.3%	209.05	224.80	183.05	49,412
Feb 2025BSE close	196.00	−23.8%	258.00	277.90	185.00	48,860
Jan 2025BSE close	257.25	−16.7%	308.95	320.50	245.00	59,500
Dec 2024BSE close	308.95	−2.0%	308.05	343.95	292.50	29,273
Nov 2024BSE close	315.15	−4.8%	337.00	367.00	280.35	47,980
Oct 2024BSE close	331.00	−9.7%	366.10	374.00	288.00	49,398
Sep 2024BSE close	366.70	+29.5%	283.00	410.90	268.05	6,56,836
Aug 2024BSE close	283.15	+5.5%	270.00	312.00	222.00	4,97,645
Jul 2024BSE close	268.50	+14.2%	243.95	299.00	223.40	1,37,087
Jun 2024BSE close	235.05	+5.4%	232.80	245.95	201.00	1,18,693
May 2024BSE close	223.10	+16.3%	192.15	244.00	184.00	1,16,366
Apr 2024BSE close	191.80	+8.8%	176.50	196.95	174.15	31,802
Mar 2024BSE close	176.30	−11.9%	205.95	207.90	168.00	52,301
Feb 2024BSE close	200.00	−3.4%	212.45	214.95	183.00	87,300
Jan 2024BSE close	207.10	+2.7%	204.00	225.00	185.60	1,66,764
Dec 2023BSE close	201.65	+32.5%	148.00	213.50	132.65	5,81,656
Nov 2023BSE close	152.20	−7.2%	167.90	174.50	143.20	78,055
Oct 2023BSE close	164.00	+17.9%	139.70	178.00	136.10	88,137
Sep 2023BSE close	139.05	−5.2%	145.30	145.30	132.05	35,124
Aug 2023BSE close	146.65	+8.3%	138.60	169.10	131.10	1,56,085
Jul 2023BSE close	135.40	+2.6%	131.80	142.90	125.15	63,685
Jun 2023BSE close	132.00	+5.1%	123.15	141.00	122.60	86,677
May 2023BSE close	125.55	−3.4%	129.00	134.00	115.25	97,215
Apr 2023BSE close	130.00	+11.8%	116.00	140.00	116.00	1,05,031
Mar 2023BSE close	116.30	+3.9%	115.70	120.85	106.55	2,04,451
Feb 2023BSE close	111.95	−43.4%	192.10	209.00	103.90	2,06,968
Jan 2023BSE close	197.75	−43.7%	355.00	464.75	195.50	2,09,782
Dec 2022BSE close	351.00	−9.0%	385.60	444.00	331.05	11,466
Nov 2022BSE close	385.60	−6.4%	400.00	458.50	356.00	19,212
Oct 2022BSE close	412.10	0.0%	430.30	450.00	371.25	17,938
Sep 2022BSE close	412.00	+14.0%	374.95	460.00	361.50	24,940
Aug 2022BSE close	361.45	+8.9%	349.00	370.05	311.10	20,223
Jul 2022BSE close	332.00	−10.3%	359.85	385.95	318.15	19,768
Jun 2022BSE close	370.30	−0.9%	375.00	450.00	350.20	17,190
May 2022BSE close	373.50	−17.7%	441.00	474.00	360.40	22,210
Apr 2022BSE close	453.80	−0.4%	459.40	523.00	441.15	1,26,189
Mar 2022BSE close	455.40	+3.3%	445.00	500.00	414.00	3,73,855
Feb 2022BSE close	441.00	−14.2%	523.00	579.00	400.00	33,017
Jan 2022BSE close	513.75	−8.4%	570.00	602.00	483.05	29,712
Dec 2021BSE close	561.15	+7.5%	511.00	615.00	485.00	36,171
Nov 2021BSE close	522.15	−22.0%	653.10	798.00	516.00	54,256
Oct 2021BSE close	669.40	+39.1%	483.00	814.80	430.00	1,87,179
Sep 2021BSE close	481.15	+35.4%	358.00	489.80	346.50	88,958
Aug 2021BSE close	355.35	+13.5%	329.95	396.00	299.00	2,11,275
Jul 2021BSE close	313.15	+14.8%	280.00	398.80	248.05	1,67,348
Jun 2021BSE close	272.85	+28.0%	232.95	318.80	194.20	69,666
May 2021BSE close	213.20	+18.4%	176.00	230.00	156.00	42,795
Apr 2021BSE close	180.00	+23.2%	149.00	196.90	143.80	26,014
Mar 2021BSE close	146.15	+3.9%	154.65	188.40	127.15	2,38,068
Feb 2021BSE close	140.60	−21.9%	173.00	192.50	131.15	1,37,552
Jan 2021BSE close	180.00	−7.2%	202.00	224.00	171.05	28,708
Dec 2020BSE close	193.90	+28.2%	157.85	206.90	153.05	1,65,452
Nov 2020BSE close	151.30	+27.1%	113.05	166.50	113.05	66,005
Oct 2020BSE close	119.00	−12.6%	132.00	194.00	112.60	73,087
Sep 2020BSE close	136.15	+13.6%	115.25	140.55	100.00	1,62,178
Aug 2020BSE close	119.80	−4.5%	122.00	144.75	112.30	4,53,536
Jul 2020BSE close	125.50	+17.4%	111.00	134.90	102.30	3,34,202
Jun 2020BSE close	106.90	+29.6%	77.00	120.00	77.00	3,23,281
May 2020BSE close	82.50	+11.0%	74.30	89.00	69.00	1,47,096
Apr 2020BSE close	74.30	+6.1%	68.00	86.00	66.50	1,02,431
Mar 2020BSE close	70.00	−28.6%	94.05	94.05	67.75	21,527
Feb 2020BSE close	98.00	−4.0%	100.70	108.30	88.20	1,36,587
Jan 2020BSE close	102.05	+21.3%	87.95	113.60	80.05	21,663
Dec 2019BSE close	84.15	+5.2%	78.05	91.20	78.05	3,488
Nov 2019BSE close	80.00	−1.8%	80.00	89.20	72.55	1,837
Oct 2019BSE close	81.45	−16.2%	97.25	100.00	72.05	3,156
Sep 2019BSE close	97.15	−13.3%	110.25	119.80	95.10	1,927
Aug 2019BSE close	112.00	−1.8%	110.55	127.85	106.55	12,356
Jul 2019BSE close	114.10	−6.4%	118.80	132.30	111.60	3,085
Jun 2019BSE close	121.95	−1.1%	120.10	126.90	114.65	2,034
May 2019BSE close	123.35	+3.6%	118.00	130.00	115.65	3,667
Apr 2019BSE close	119.05	−2.8%	127.95	128.55	116.00	3,803
Mar 2019BSE close	122.45	+6.0%	121.00	128.50	115.00	2,375
Feb 2019BSE close	115.50	−12.9%	127.05	128.00	112.45	3,046
Jan 2019BSE close	132.60	+3.6%	128.00	152.00	120.55	4,301
Dec 2018BSE close	128.00	+3.0%	130.45	148.70	114.00	2,105
Nov 2018BSE close	124.25	+14.2%	107.70	138.90	107.70	1,023
Oct 2018BSE close	108.80	−13.0%	121.05	131.25	107.20	1,635
Sep 2018BSE close	125.00	−9.6%	132.00	154.30	120.25	2,129
Aug 2018BSE close	138.20	+13.2%	122.20	141.15	122.20	1,558
Jul 2018BSE close	122.05	−3.5%	125.15	137.80	120.15	2,141
Jun 2018BSE close	126.50	−3.4%	137.55	146.60	125.00	2,213
May 2018BSE close	131.00	−0.8%	134.00	141.85	126.10	3,775
Apr 2018BSE close	132.10	−7.7%	140.50	156.00	131.05	2,599
Mar 2018BSE close	143.10	−1.4%	145.15	159.55	140.00	3,973
Feb 2018BSE close	145.10	−1.3%	160.00	174.85	135.05	5,081
Jan 2018BSE close	146.95	−10.4%	155.00	169.00	138.00	8,580
Dec 2017BSE close	164.00	+13.1%	140.00	173.00	131.25	4,963
Nov 2017BSE close	145.05	+11.1%	128.00	185.00	125.00	10,810
Oct 2017BSE close	130.60	+3.7%	138.20	146.00	122.00	4,878
Sep 2017BSE close	126.00	−19.9%	155.00	165.00	121.55	13,864
Aug 2017BSE close	157.30	+14.1%	145.00	170.00	130.00	9,501
Jul 2017BSE close	137.85	+6.5%	128.50	149.50	127.00	6,171
Jun 2017BSE close	129.45	+8.3%	117.00	162.40	116.00	32,867
May 2017BSE close	119.50	−6.3%	133.50	133.90	115.00	10,846
Apr 2017BSE close	127.55	+0.7%	125.00	135.00	114.00	4,291
Mar 2017BSE close	126.70	−5.5%	127.40	137.00	118.45	6,063
Feb 2017BSE close	134.05	+0.7%	134.00	139.70	123.05	6,484
Jan 2017BSE close	133.10	+1.5%	126.05	142.80	123.10	3,036
Dec 2016BSE close	131.15	−0.5%	140.00	145.70	119.10	1,758
Nov 2016BSE close	131.75	−9.1%	139.00	151.00	113.10	3,517
Oct 2016BSE close	145.00	+21.8%	114.20	150.20	111.65	10,166
Sep 2016BSE close	119.00	+2.3%	113.00	134.00	113.00	3,434
Aug 2016BSE close	116.30	−0.9%	118.00	166.95	110.00	10,368
Jul 2016BSE close	117.35	+6.7%	105.00	118.50	100.30	4,400
Jun 2016BSE close	109.95	−2.7%	118.10	118.10	101.00	5,856
May 2016BSE close	113.00	−0.3%	120.00	128.90	105.00	19,857
Apr 2016BSE close	113.30	−5.6%	118.00	128.30	111.70	12,965
Mar 2016BSE close	120.00	−4.0%	119.00	124.70	106.00	18,900
Feb 2016BSE close	125.00	−12.6%	136.50	145.00	111.30	6,191
Jan 2016BSE close	143.00	−7.7%	158.90	162.00	140.50	6,497
Dec 2015BSE close	154.90	+1.2%	155.00	168.20	141.10	6,822
Nov 2015BSE close	153.00	0.0%	149.50	177.00	142.60	6,235
Oct 2015BSE close	153.00	+8.7%	141.20	170.00	140.20	9,687
Sep 2015BSE close	140.80	−0.1%	140.00	164.50	125.00	7,113
Aug 2015BSE close	141.00	−6.5%	150.00	182.40	130.00	12,332
Jul 2015BSE close	150.80	+0.9%	147.10	159.80	145.20	16,226
Jun 2015BSE close	149.50	−1.7%	146.10	239.90	143.70	2,00,391
May 2015BSE close	152.10	−4.8%	159.00	173.00	145.50	8,110
Apr 2015BSE close	159.80	+11.4%	140.30	167.00	140.30	4,916
Mar 2015BSE close	143.40	−6.6%	148.10	167.70	137.50	22,116
Feb 2015BSE close	153.50	−17.2%	183.00	269.00	151.20	2,32,042
Jan 2015BSE close	185.40	+28.5%	150.00	191.00	140.15	24,481
Dec 2014BSE close	144.30	−13.4%	170.20	170.20	139.65	16,081
Nov 2014BSE close	166.55	+11.0%	148.80	242.40	142.30	97,573
Oct 2014BSE close	150.00	−5.5%	158.80	163.85	143.00	2,488
Sep 2014BSE close	158.80	+10.7%	143.00	185.00	130.00	14,553
Aug 2014BSE close	143.40	+5.9%	138.00	204.75	135.10	23,164
Jul 2014BSE close	135.40	+0.6%	139.00	164.90	126.10	11,480
Jun 2014BSE close	134.60	+7.0%	120.00	163.20	109.90	10,562
May 2014BSE close	125.80	+25.6%	100.00	154.90	82.25	34,009
Apr 2014BSE close	100.15	−4.5%	105.00	112.35	95.00	5,390
Mar 2014BSE close	104.90	−2.1%	112.45	127.80	90.00	10,740
Feb 2014BSE close	107.10	+29.2%	80.00	107.10	78.80	4,280
Jan 2014BSE close	82.90	−13.4%	91.00	100.80	82.25	3,437
Dec 2013BSE close	95.75	−11.5%	113.55	119.20	95.75	873
Nov 2013BSE close	108.15	+61.3%	63.95	108.15	62.00	1,960
Oct 2013BSE close	67.05	−25.9%	90.50	90.50	67.05	505
Sep 2013BSE close	90.50	+0.6%	92.00	92.40	88.05	8,950
Aug 2013BSE close	90.00	+5.9%	85.00	90.00	85.00	423
Jul 2013BSE close	85.00	−10.5%	90.50	90.50	82.00	372
Jun 2013BSE close	95.00	−5.0%	103.00	144.00	95.00	747
May 2013BSE close	100.00	−4.8%	101.00	121.00	87.00	1,158
Apr 2013BSE close	105.00	−12.5%	98.05	124.90	93.50	889
Mar 2013BSE close	120.00	−5.7%	120.35	140.00	105.10	15,490
Feb 2013BSE close	127.25	−16.8%	146.65	159.85	127.00	13,454
Jan 2013BSE close	153.00	−4.4%	160.05	187.00	145.15	12,436
Dec 2012BSE close	160.05	−10.6%	182.05	194.25	160.00	13,524
Nov 2012BSE close	179.05	+22.2%	146.50	200.20	146.00	11,044
Oct 2012BSE close	146.50	−2.6%	145.05	153.95	133.15	5,903
Sep 2012BSE close	150.35	+5.0%	136.10	155.00	132.00	2,334
Aug 2012BSE close	143.20	+17.4%	119.00	172.00	112.60	4,931
Jul 2012BSE close	122.00	−3.3%	126.15	136.50	113.20	553
Jun 2012BSE close	126.15	+4.6%	126.65	146.90	118.10	749
May 2012BSE close	120.65	−9.7%	128.00	132.30	115.00	896
Apr 2012BSE close	133.60	+3.1%	131.75	149.25	127.50	803
Mar 2012BSE close	129.55	−21.5%	160.00	164.40	127.45	8,996
Feb 2012BSE close	165.00	+3.7%	163.00	176.95	153.00	6,567
Jan 2012BSE close	159.10	+2.7%	148.15	167.90	148.15	2,193
Dec 2011BSE close	154.90	−4.1%	164.00	170.00	149.00	5,563
Nov 2011BSE close	161.60	−3.2%	170.00	180.85	157.50	5,922
Oct 2011BSE close	167.00	+1.2%	165.00	179.00	162.15	7,494
Sep 2011BSE close	165.00	−2.9%	175.00	190.00	161.05	4,717
Aug 2011BSE close	170.00	+0.8%	165.00	180.00	155.00	19,877
Jul 2011BSE close	168.70	−0.1%	168.60	185.00	164.10	10,217
Jun 2011BSE close	168.85	−0.5%	162.00	185.00	152.10	8,740
May 2011BSE close	169.75	−1.0%	170.00	184.95	151.00	4,601
Apr 2011BSE close	171.50	−12.9%	197.00	200.00	160.00	6,104
Mar 2011BSE close	196.90	−4.9%	206.00	209.00	170.00	3,340
Feb 2011BSE close	207.00	−12.1%	225.30	243.90	173.60	5,039
Jan 2011BSE close	235.45	−13.2%	284.90	321.00	228.00	6,162
Dec 2010BSE close	271.40	−6.1%	299.00	341.00	255.00	15,367
Nov 2010BSE close	288.90	−3.4%	292.20	325.00	270.65	31,823
Oct 2010BSE close	299.15	+0.4%	305.00	325.00	283.60	18,297
Sep 2010BSE close	298.00	+2.3%	294.95	309.90	263.10	32,606
Aug 2010BSE close	291.25	+6.4%	274.00	300.00	267.65	30,045
Jul 2010BSE close	273.65	−5.2%	284.00	293.00	256.50	17,193
Jun 2010BSE close	288.65	+0.9%	288.00	300.00	261.00	36,381
May 2010BSE close	286.00	+7.9%	256.20	330.75	256.20	89,768
Apr 2010BSE close	265.00	−5.3%	280.20	287.95	255.00	27,043
Mar 2010BSE close	279.85	+7.6%	264.00	307.45	255.20	75,939
Feb 2010BSE close	260.10	+1.0%	244.55	290.00	233.30	51,170
Jan 2010BSE close	257.40	−11.4%	292.00	333.40	215.15	1,35,625
Dec 2009BSE close	290.60	+91.4%	154.10	298.50	154.10	1,31,602
Nov 2009BSE close	151.85	−5.6%	170.00	179.90	151.00	97,493
Oct 2009BSE close	160.85	−10.6%	172.50	199.00	145.00	77,513
Sep 2009BSE close	180.00	−2.7%	181.50	206.95	168.10	96,863
Aug 2009BSE close	185.00	−8.0%	195.15	219.00	165.00	45,779
Jul 2009BSE close	201.00	−21.3%	243.10	260.00	185.55	47,577
Jun 2009BSE close	255.30	+23.1%	248.00	337.50	215.00	2,88,163
May 2009BSE close	207.36	–	50.00	207.36	50.00	26,686

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	129.60	142.99	129.60	142.00	134.61	599	99.7%
28 Oct 2026	131.00	131.00	131.00	131.00	131.00	515	100.0%
27 Oct 2026	131.05	131.05	131.00	131.00	131.01	296	100.0%
26 Oct 2026	131.00	131.00	130.99	131.00	131.00	1,657	99.9%
22 Oct 2026	131.10	131.10	131.10	131.10	131.10	1	100.0%
21 Oct 2026	130.00	130.55	125.30	126.90	130.10	383	99.0%
19 Oct 2026	140.00	140.00	138.80	138.80	139.38	196	54.1%
16 Oct 2026	130.00	143.90	129.99	140.84	136.12	398	74.9%
14 Oct 2026	136.69	139.00	131.00	138.99	135.49	109	90.8%
13 Oct 2026	135.00	135.00	133.00	134.00	133.10	121	98.4%
12 Oct 2026	140.00	140.00	127.50	135.00	130.56	792	72.5%
9 Oct 2026	135.69	144.95	135.69	144.95	136.04	158	96.2%
8 Oct 2026	134.81	138.50	130.00	133.01	132.71	223	78.0%
7 Oct 2026	141.00	141.00	130.00	138.59	133.08	453	55.6%
6 Oct 2026	139.00	139.00	138.99	138.99	139.00	48	100.0%
5 Oct 2026	144.99	148.95	138.00	139.50	143.79	1,376	81.8%
1 Oct 2026	140.00	140.00	130.01	135.99	136.18	538	68.0%
30 Sep 2026	135.00	135.00	134.50	134.50	134.93	286	100.0%
29 Sep 2026	135.00	135.00	130.20	132.96	134.00	59	98.3%
28 Sep 2026	142.00	142.00	135.00	135.14	139.32	215	76.3%
25 Sep 2026	140.00	142.00	135.99	141.94	136.28	8,649	99.5%
24 Sep 2026	136.00	140.00	129.99	136.14	132.96	963	63.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Pacific Industries bonus and split history

Ex-date	Event	Price factor	What happened
11 Jan 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
11 Jan 2023	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 11 Jan 2023), and its terms do not account for the move. Not adjusted for.
25 Jul 2019	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
18 Jan 2008	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.