Pacific Lime and Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.39	0.39	0.38	0.39	-	1.32%	577,992
Sep 23, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	561,335
Sep 22, 2026	0.37	0.38	0.37	0.37	0.37	-	50,766
Sep 21, 2026	0.37	0.38	0.37	0.37	0.37	-	821,298
Sep 18, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	4,255,040
Sep 17, 2026	0.36	0.37	0.35	0.36	0.36	-	5,166,554
Sep 16, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	26,580
Sep 15, 2026	0.36	0.37	0.35	0.37	0.37	-	845,728
Sep 14, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	727,458
Sep 11, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	693,486
Sep 10, 2026	0.38	0.38	0.37	0.38	0.38	-	1,675,311
Sep 9, 2026	0.39	0.39	0.38	0.38	0.38	-	761,765
Sep 8, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	615,202
Sep 7, 2026	0.40	0.40	0.39	0.40	0.40	-	99,160
Sep 4, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	47,743
Sep 3, 2026	0.39	0.39	0.38	0.39	0.39	-	747,192
Sep 2, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	1,076,301
Sep 1, 2026	0.43	0.45	0.39	0.39	0.39	-10.34%	417,570
Aug 31, 2026	0.44	0.45	0.42	0.44	0.44	-1.14%	965,329
Aug 28, 2026	0.40	0.44	0.40	0.44	0.44	8.64%	629,171
Aug 27, 2026	0.38	0.41	0.37	0.41	0.41	8.00%	701,598
Aug 26, 2026	0.38	0.38	0.37	0.38	0.38	-	154,309
Aug 25, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	946,852
Aug 24, 2026	0.37	0.38	0.37	0.37	0.37	-	67,770
Aug 21, 2026	0.37	0.38	0.37	0.37	0.37	-	1,450,221
Aug 20, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	604,119
Aug 19, 2026	0.38	0.38	0.37	0.38	0.38	-	476,567
Aug 18, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	391,788
Aug 17, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,438,153
Aug 14, 2026	0.39	0.40	0.38	0.38	0.38	-2.60%	603,316
Aug 13, 2026	0.38	0.40	0.37	0.39	0.39	-1.28%	1,849,692
Aug 12, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	2,112,848
Aug 11, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	2,802,100
Aug 10, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	832,894
Aug 7, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	356,374
Aug 6, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	345,507
Aug 5, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	635,507
Aug 4, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	597,957
Aug 3, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	1,520,701
Jul 31, 2026	0.38	0.38	0.36	0.38	0.38	-1.32%	1,159,090
Jul 30, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	591,619
Jul 29, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	694,333
Jul 28, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	142,129
Jul 27, 2026	0.38	0.39	0.38	0.38	0.38	-	162,782
Jul 24, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	373,229
Jul 23, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	138,753
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	-	82,934
Jul 21, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	1,149,507
Jul 20, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	370,963
Jul 17, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	1,365,650