BIT:1PSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	180.85	180.85	180.85	180.70	180.70	-1.07%	2
Jul 24, 2026	182.65	182.65	182.65	182.65	182.65	-2.43%	-
Jul 23, 2026	188.80	188.80	187.90	187.20	187.20	0.38%	78
Jul 22, 2026	186.50	186.50	186.50	186.50	186.50	0.97%	-
Jul 21, 2026	184.70	184.70	184.70	184.70	184.70	0.85%	-
Jul 20, 2026	183.15	183.15	183.15	183.15	183.15	2.23%	-
Jul 17, 2026	179.15	179.15	179.15	179.15	179.15	1.73%	-
Jul 16, 2026	176.10	176.10	176.10	176.10	176.10	2.29%	-
Jul 15, 2026	172.15	172.15	172.15	172.15	172.15	-1.21%	-
Jul 14, 2026	174.25	174.25	174.25	174.25	174.25	2.20%	-
Jul 13, 2026	170.50	170.50	170.50	170.50	170.50	3.27%	-
Jul 10, 2026	165.10	165.10	165.10	165.10	165.10	-0.30%	-
Jul 9, 2026	165.60	165.60	165.60	165.60	165.60	0.49%	-
Jul 8, 2026	164.80	164.80	164.80	164.80	164.80	5.14%	-
Jul 7, 2026	156.75	156.75	156.75	156.75	156.75	0.67%	-
Jul 6, 2026	155.70	155.70	155.70	155.70	155.70	0.58%	-
Jul 3, 2026	154.80	154.80	154.80	154.80	154.80	-0.13%	-
Jul 2, 2026	155.00	155.00	155.00	155.00	155.00	2.82%	-
Jul 1, 2026	150.75	150.75	150.75	150.75	150.75	-0.56%	-
Jun 30, 2026	151.60	151.60	151.60	151.60	151.60	-2.04%	-
Jun 29, 2026	154.75	154.75	154.75	154.75	154.75	2.15%	-
Jun 26, 2026	149.80	149.80	149.80	151.50	151.50	-0.10%	3
Jun 25, 2026	151.65	151.65	151.65	151.65	151.65	2.33%	-
Jun 24, 2026	148.20	148.20	148.20	148.20	148.20	-0.47%	-
Jun 23, 2026	140.60	140.60	140.60	148.90	148.90	1.95%	3
Jun 22, 2026	146.05	146.05	146.05	146.05	146.05	0.34%	-
Jun 19, 2026	145.55	145.55	145.55	145.55	145.55	0.97%	-
Jun 18, 2026	144.15	144.15	144.15	144.15	144.15	-0.76%	-
Jun 17, 2026	145.25	145.25	145.25	145.25	145.25	-1.46%	-
Jun 16, 2026	147.40	147.40	147.40	147.40	147.40	-1.17%	-
Jun 15, 2026	149.15	149.15	149.15	149.15	149.15	-4.88%	-
Jun 12, 2026	156.80	156.80	156.80	156.80	156.80	-0.54%	-
Jun 11, 2026	159.25	159.25	159.25	157.65	157.65	-0.28%	2
Jun 10, 2026	160.40	160.40	160.40	158.10	158.10	2.16%	2
Jun 9, 2026	160.85	160.85	160.85	154.75	154.75	-2.27%	2
Jun 8, 2026	158.35	158.35	158.35	158.35	158.35	-1.55%	-
Jun 5, 2026	160.85	160.85	160.85	160.85	160.85	1.35%	-
Jun 4, 2026	158.70	158.70	158.70	158.70	158.70	-1.15%	-
Jun 3, 2026	160.55	160.55	160.55	160.55	160.55	2.46%	-
Jun 2, 2026	156.70	156.70	156.70	156.70	156.70	-0.32%	-
Jun 1, 2026	157.20	157.20	157.20	157.20	157.20	4.70%	-
May 29, 2026	150.15	150.15	150.15	150.15	150.15	-1.57%	-
May 28, 2026	152.55	152.55	152.55	152.55	152.55	1.84%	-
May 27, 2026	149.80	149.80	149.80	149.80	149.80	-2.44%	-
May 26, 2026	153.55	153.55	153.55	153.55	153.55	-7.56%	-
May 25, 2026	166.10	166.10	166.10	166.10	166.10	9.24%	-
May 22, 2026	152.05	152.05	152.05	152.05	152.05	-1.07%	-
May 21, 2026	153.70	153.70	153.70	153.70	153.70	-0.16%	-
May 20, 2026	153.95	153.95	153.95	153.95	153.95	-1.12%	-
May 19, 2026	155.70	155.70	155.70	155.70	155.70	1.93%	-