Pacific Lime and Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.26	0.28	0.24	0.28	0.28	12.00%	832,610
Mar 23, 2026	0.25	0.25	0.24	0.25	0.25	-3.85%	148,111
Mar 20, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	261,663
Mar 19, 2026	0.26	0.26	0.25	0.25	0.25	-7.41%	250,620
Mar 18, 2026	0.27	0.27	0.26	0.27	0.27	-	80,602
Mar 17, 2026	0.26	0.27	0.26	0.27	0.27	1.89%	161,501
Mar 16, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	128,784
Mar 13, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	139,045
Mar 12, 2026	0.27	0.28	0.26	0.28	0.28	3.77%	757,443
Mar 11, 2026	0.28	0.29	0.27	0.27	0.27	-7.02%	2,134,254
Mar 10, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	21,652
Mar 9, 2026	0.27	0.28	0.26	0.28	0.28	3.77%	565,818
Mar 6, 2026	0.29	0.29	0.27	0.27	0.27	-10.17%	841,578
Mar 5, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	3,619
Mar 4, 2026	0.28	0.30	0.28	0.30	0.30	6.19%	906,131
Mar 3, 2026	0.28	0.29	0.28	0.28	0.28	0.89%	282,793
Mar 2, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	400,578
Feb 27, 2026	0.29	0.31	0.28	0.29	0.29	-	456,577
Feb 26, 2026	0.28	0.30	0.28	0.29	0.29	1.75%	547,117
Feb 25, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	326,787
Feb 24, 2026	0.28	0.29	0.28	0.29	0.29	7.41%	48,489
Feb 23, 2026	0.29	0.30	0.27	0.27	0.27	-5.26%	914,226
Feb 19, 2026	0.29	0.30	0.28	0.29	0.29	3.64%	18,962
Feb 18, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	161,280
Feb 17, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	193,901
Feb 16, 2026	0.29	0.31	0.29	0.30	0.30	3.51%	796,346
Feb 13, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	277,601
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	87,024
Feb 11, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	262,064
Feb 10, 2026	0.30	0.30	0.29	0.30	0.30	-	235,342
Feb 9, 2026	0.29	0.30	0.29	0.30	0.30	13.21%	119,473
Feb 6, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	120,614
Feb 5, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	128,667
Feb 4, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	47,711
Feb 3, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	20,551
Feb 2, 2026	0.31	0.31	0.28	0.30	0.30	-1.64%	117,967
Jan 30, 2026	0.30	0.31	0.29	0.31	0.31	7.02%	600,367
Jan 29, 2026	0.30	0.31	0.29	0.29	0.29	-3.39%	329,753
Jan 28, 2026	0.31	0.31	0.30	0.30	0.30	-	97,099
Jan 27, 2026	0.30	0.32	0.30	0.30	0.30	-1.67%	386,287
Jan 23, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	279,777
Jan 22, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	60,309
Jan 21, 2026	0.28	0.30	0.28	0.30	0.30	-	42,767
Jan 20, 2026	0.30	0.30	0.28	0.30	0.30	-3.23%	274,213
Jan 19, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	141,135
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-	57,761
Jan 15, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	6,198
Jan 14, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	171,051
Jan 13, 2026	0.31	0.32	0.30	0.31	0.31	-3.17%	72,674
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	6.78%	114,171