Pacific Lime and Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.37	0.37	0.36	0.37	0.37	-	294,320
May 21, 2026	0.36	0.37	0.35	0.37	0.37	5.80%	832,764
May 20, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	881,186
May 19, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	455,726
May 18, 2026	0.38	0.38	0.34	0.37	0.37	-1.33%	2,268,585
May 15, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	207,711
May 14, 2026	0.38	0.38	0.35	0.37	0.37	-2.67%	204,636
May 13, 2026	0.38	0.38	0.36	0.38	0.38	-	481,779
May 12, 2026	0.33	0.38	0.33	0.38	0.38	13.64%	1,240,721
May 11, 2026	0.33	0.33	0.30	0.33	0.33	1.54%	776,600
May 8, 2026	0.30	0.33	0.30	0.33	0.33	10.17%	668,693
May 7, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	819,275
May 6, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	184,792
May 5, 2026	0.31	0.31	0.30	0.31	0.31	-	373,931
May 4, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	93,546
May 1, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	46,068
Apr 30, 2026	0.29	0.30	0.29	0.30	0.30	-	76,931
Apr 29, 2026	0.29	0.30	0.29	0.30	0.30	7.14%	513,695
Apr 28, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	168,926
Apr 27, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	66,160
Apr 24, 2026	0.28	0.29	0.27	0.29	0.29	-3.39%	1,074,675
Apr 23, 2026	0.29	0.30	0.28	0.30	0.30	-	496,893
Apr 22, 2026	0.28	0.30	0.28	0.30	0.30	-1.67%	243,007
Apr 21, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	629,004
Apr 20, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	941,136
Apr 17, 2026	0.29	0.30	0.28	0.30	0.30	-3.28%	353,317
Apr 16, 2026	0.29	0.31	0.28	0.31	0.31	1.67%	518,211
Apr 15, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	648,929
Apr 14, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	239,973
Apr 13, 2026	0.33	0.33	0.29	0.30	0.30	-4.76%	429,154
Apr 10, 2026	0.30	0.34	0.30	0.32	0.32	3.28%	2,208,453
Apr 9, 2026	0.30	0.31	0.28	0.31	0.31	1.67%	674,158
Apr 8, 2026	0.28	0.30	0.27	0.30	0.30	5.26%	596,437
Apr 7, 2026	0.28	0.29	0.27	0.29	0.29	3.64%	450,422
Apr 2, 2026	0.28	0.28	0.28	0.28	0.28	-	348,386
Apr 1, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	570,917
Mar 31, 2026	0.27	0.28	0.26	0.28	0.28	-	739,583
Mar 30, 2026	0.28	0.28	0.25	0.28	0.28	3.70%	447,422
Mar 27, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	331,792
Mar 26, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	507,068
Mar 25, 2026	0.28	0.30	0.27	0.30	0.30	7.14%	567,045
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