BIT:1PSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	152.75	152.75	152.75	152.75	152.75	2.90%	-
May 15, 2026	148.45	148.45	148.45	148.45	148.45	1.77%	-
May 14, 2026	146.95	146.95	146.95	146.95	145.86	0.41%	-
May 13, 2026	146.35	146.35	146.35	146.35	145.27	-2.56%	-
May 12, 2026	150.20	150.20	150.20	150.20	149.09	1.25%	-
May 11, 2026	148.35	148.35	148.35	148.35	147.25	2.06%	-
May 8, 2026	145.35	145.35	145.35	145.35	144.27	1.75%	-
May 7, 2026	142.85	142.85	142.85	142.85	141.79	-2.26%	-
May 6, 2026	146.15	146.15	146.15	146.15	145.07	-2.79%	-
May 5, 2026	150.35	150.35	150.35	150.35	149.24	-2.21%	-
May 4, 2026	153.75	153.75	153.75	153.75	152.61	2.09%	-
Apr 30, 2026	150.60	150.60	150.60	150.60	149.48	0.33%	-
Apr 29, 2026	150.10	150.10	150.10	150.10	148.99	6.15%	-
Apr 28, 2026	133.45	140.00	133.45	141.40	140.35	0.60%	4
Apr 27, 2026	140.55	140.55	140.55	140.55	139.51	1.70%	-