Asian Phytoceuticals PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.78	2.80	2.74	2.80	2.80	-	17,106
Feb 27, 2026	2.80	2.80	2.74	2.80	2.80	0.72%	22,203
Feb 26, 2026	2.80	2.82	2.74	2.78	2.78	-1.42%	43,245
Feb 25, 2026	2.82	2.82	2.76	2.82	2.82	-	31,475
Feb 24, 2026	2.80	2.82	2.74	2.82	2.82	-	82,508
Feb 23, 2026	2.80	2.82	2.76	2.82	2.82	1.44%	59,655
Feb 20, 2026	2.80	2.80	2.78	2.78	2.78	-2.11%	44,618
Feb 19, 2026	2.84	2.84	2.78	2.84	2.84	-	126,927
Feb 18, 2026	2.86	2.88	2.78	2.84	2.84	-1.39%	41,899
Feb 17, 2026	2.82	2.88	2.78	2.88	2.88	2.13%	72,812
Feb 16, 2026	2.80	2.86	2.80	2.82	2.82	-	15,189
Feb 13, 2026	2.86	2.88	2.82	2.82	2.82	-1.40%	48,506
Feb 12, 2026	2.84	2.86	2.84	2.86	2.86	1.42%	22,593
Feb 11, 2026	2.82	2.86	2.82	2.82	2.82	-0.70%	18,060
Feb 10, 2026	2.84	2.88	2.80	2.84	2.84	-	50,282
Feb 9, 2026	2.82	2.84	2.80	2.84	2.84	-	4,860
Feb 6, 2026	2.84	2.86	2.84	2.84	2.84	-0.70%	1,241
Feb 5, 2026	2.84	2.86	2.80	2.86	2.86	-	109,603
Feb 4, 2026	2.82	2.86	2.78	2.86	2.86	1.42%	11,700
Feb 3, 2026	2.82	2.82	2.80	2.82	2.82	-0.70%	3,300
Feb 2, 2026	2.84	2.84	2.80	2.84	2.84	-0.70%	5,103
Jan 30, 2026	2.82	2.88	2.82	2.86	2.86	1.42%	13,200
Jan 29, 2026	2.80	2.84	2.78	2.82	2.82	-0.70%	18,100
Jan 28, 2026	2.80	2.84	2.80	2.84	2.84	0.71%	51,000
Jan 27, 2026	2.80	2.86	2.78	2.82	2.82	-	22,614
Jan 26, 2026	2.82	2.84	2.78	2.82	2.82	-0.70%	7,200
Jan 23, 2026	2.80	2.86	2.76	2.84	2.84	1.43%	70,350
Jan 22, 2026	2.80	2.82	2.78	2.80	2.80	-	15,705
Jan 21, 2026	2.82	2.82	2.78	2.80	2.80	-0.71%	12,618
Jan 20, 2026	2.80	2.82	2.74	2.82	2.82	0.71%	11,966
Jan 19, 2026	2.80	2.82	2.78	2.80	2.80	-0.71%	4,301
Jan 16, 2026	2.82	2.82	2.80	2.82	2.82	-	2,300
Jan 15, 2026	2.82	2.86	2.58	2.82	2.82	-1.40%	123,570
Jan 14, 2026	2.82	2.86	2.82	2.86	2.86	2.14%	4,104
Jan 13, 2026	2.82	2.82	2.78	2.80	2.80	-	9,721
Jan 12, 2026	2.80	2.82	2.78	2.80	2.80	-0.71%	27,006
Jan 9, 2026	2.82	2.86	2.82	2.82	2.82	-	8,600
Jan 8, 2026	2.80	2.82	2.80	2.82	2.82	-	1,306
Jan 7, 2026	2.84	2.84	2.80	2.82	2.82	-0.70%	26,201
Jan 6, 2026	2.84	2.84	2.74	2.84	2.84	-	51,918
Jan 5, 2026	2.82	2.84	2.82	2.84	2.84	-0.70%	4,200
Dec 30, 2025	2.84	2.86	2.84	2.86	2.86	-	9,300
Dec 29, 2025	2.84	2.86	2.82	2.86	2.86	-	3,203
Dec 26, 2025	2.86	2.86	2.80	2.86	2.86	-	3,209
Dec 25, 2025	2.82	2.86	2.82	2.86	2.86	-	1,520
Dec 24, 2025	2.86	2.86	2.84	2.86	2.86	-	2,905
Dec 23, 2025	2.84	2.86	2.84	2.86	2.86	-	2,900
Dec 22, 2025	2.82	2.86	2.82	2.86	2.86	0.70%	1,450
Dec 19, 2025	2.84	2.84	2.82	2.84	2.84	-	5,300
Dec 18, 2025	2.84	2.84	2.80	2.84	2.84	-	9,103