Pacific Lime and Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	0.31	0.31	0.29	0.30	0.30	-2.48%	379,991
Jan 8, 2026	0.31	0.31	0.30	0.30	0.30	-2.42%	106,856
Jan 7, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	79,952
Jan 6, 2026	0.32	0.32	0.32	0.32	0.32	-	36
Jan 5, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	92,647
Jan 2, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	155,128
Dec 31, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	11,876,909
Dec 30, 2025	0.28	0.32	0.28	0.32	0.32	14.29%	487,785
Dec 29, 2025	0.27	0.28	0.27	0.28	0.28	9.80%	1,073,830
Dec 24, 2025	0.28	0.28	0.26	0.26	0.26	-8.93%	108,747
Dec 23, 2025	0.28	0.28	0.27	0.28	0.28	-	691,977
Dec 22, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	277,706
Dec 18, 2025	0.28	0.29	0.27	0.27	0.27	-1.82%	1,087,472
Dec 17, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	209,255
Dec 16, 2025	0.28	0.30	0.28	0.28	0.28	3.70%	1,329,464
Dec 15, 2025	0.28	0.28	0.27	0.27	0.27	-	131,098
Dec 12, 2025	0.28	0.28	0.27	0.27	0.27	-	13,006
Dec 11, 2025	0.27	0.28	0.26	0.27	0.27	-	398,632
Dec 10, 2025	0.26	0.28	0.26	0.27	0.27	5.88%	384,795
Dec 9, 2025	0.26	0.26	0.24	0.26	0.26	2.00%	438,700
Dec 8, 2025	0.26	0.26	0.24	0.25	0.25	-3.85%	163,111
Dec 5, 2025	0.26	0.26	0.24	0.26	0.26	-	312,305
Dec 4, 2025	0.26	0.26	0.25	0.26	0.26	-	68,161
Dec 3, 2025	0.27	0.27	0.25	0.26	0.26	-5.45%	1,137,475
Dec 2, 2025	0.28	0.28	0.26	0.28	0.28	-3.51%	1,362,066
Dec 1, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	1,240,133
Nov 28, 2025	0.29	0.29	0.28	0.28	0.28	-6.67%	177,641
Nov 27, 2025	0.32	0.33	0.29	0.30	0.30	-	1,077,832
Nov 26, 2025	0.28	0.30	0.28	0.30	0.30	7.14%	199,364