Pacific Lime and Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	283,818
Jul 15, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	664,697
Jul 14, 2026	0.39	0.39	0.37	0.39	0.39	1.30%	448,841
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	402,676
Jul 10, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	390,068
Jul 9, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	489,817
Jul 8, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	731,859
Jul 7, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	1,208,216
Jul 6, 2026	0.42	0.42	0.39	0.39	0.39	-1.27%	1,529,632
Jul 3, 2026	0.39	0.42	0.39	0.40	0.40	2.60%	1,186,292
Jul 2, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	202,488
Jul 1, 2026	0.41	0.41	0.39	0.40	0.40	-	1,095,728
Jun 30, 2026	0.41	0.43	0.40	0.40	0.40	-	2,633,644
Jun 29, 2026	0.39	0.41	0.39	0.40	0.40	3.90%	1,765,247
Jun 26, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	1,671,711
Jun 25, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	447,798