Asian Phytoceuticals PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.60	2.64	2.58	2.64	2.64	-0.75%	16,807
Apr 29, 2026	2.66	2.66	2.62	2.66	2.66	-0.75%	41,632
Apr 28, 2026	2.52	2.68	2.48	2.68	2.68	1.52%	193,411
Apr 27, 2026	2.70	2.74	2.60	2.64	2.55	-2.22%	385,914
Apr 24, 2026	2.68	2.70	2.68	2.70	2.61	-0.74%	29,608
Apr 23, 2026	2.70	2.74	2.66	2.72	2.63	-	73,649
Apr 22, 2026	2.72	2.72	2.68	2.72	2.63	0.74%	64,712
Apr 21, 2026	2.74	2.74	2.68	2.70	2.61	-1.46%	54,722
Apr 20, 2026	2.74	2.76	2.72	2.74	2.65	-	1,717
Apr 17, 2026	2.72	2.74	2.70	2.74	2.65	-	65,459
Apr 16, 2026	2.72	2.74	2.72	2.74	2.65	-	14,541
Apr 10, 2026	2.74	2.74	2.72	2.74	2.65	-0.72%	10,401
Apr 9, 2026	2.76	2.76	2.72	2.76	2.66	0.73%	318,200
Apr 8, 2026	2.74	2.76	2.70	2.74	2.65	-	28,701
Apr 7, 2026	2.76	2.76	2.70	2.74	2.65	-0.72%	9,900
Apr 3, 2026	2.76	2.78	2.72	2.76	2.66	-	317,072
Apr 2, 2026	2.72	2.76	2.72	2.76	2.66	-	12,300
Apr 1, 2026	2.74	2.76	2.72	2.76	2.66	-	12,100
Mar 31, 2026	2.76	2.76	2.72	2.76	2.66	0.73%	7,050
Mar 30, 2026	2.72	2.76	2.60	2.74	2.65	-0.72%	68,163
Mar 27, 2026	2.72	2.78	2.72	2.76	2.66	-	9,500
Mar 26, 2026	2.78	2.78	2.74	2.76	2.66	-	8,401
Mar 25, 2026	2.72	2.78	2.70	2.76	2.66	-	38,800
Mar 24, 2026	2.72	2.76	2.70	2.76	2.66	-	318,008
Mar 23, 2026	2.74	2.78	2.72	2.76	2.66	-	15,845
Mar 20, 2026	2.70	2.76	2.70	2.76	2.66	0.73%	7,020
Mar 19, 2026	2.72	2.76	2.70	2.74	2.65	-1.44%	38,400
Mar 18, 2026	2.74	2.78	2.70	2.78	2.68	0.72%	44,601
Mar 17, 2026	2.76	2.78	2.72	2.76	2.66	-0.72%	115,000
Mar 16, 2026	2.76	2.78	2.76	2.78	2.68	-	5,611
Mar 13, 2026	2.76	2.78	2.72	2.78	2.68	-	52,904
Mar 12, 2026	2.76	2.78	2.72	2.78	2.68	-	11,645
Mar 11, 2026	2.76	2.78	2.74	2.78	2.68	-	24,610
Mar 10, 2026	2.76	2.78	2.74	2.78	2.68	-	26,819
Mar 9, 2026	2.78	2.78	2.68	2.78	2.68	-	53,423
Mar 6, 2026	2.78	2.78	2.74	2.78	2.68	-	2,236
Mar 5, 2026	2.80	2.80	2.76	2.78	2.68	-0.71%	12,573
Mar 4, 2026	2.70	2.80	2.70	2.80	2.70	-	76,058
Mar 2, 2026	2.78	2.80	2.74	2.80	2.70	-	17,106
Feb 27, 2026	2.80	2.80	2.74	2.80	2.70	0.72%	22,203
Feb 26, 2026	2.80	2.82	2.74	2.78	2.68	-1.42%	43,245
Feb 25, 2026	2.82	2.82	2.76	2.82	2.72	-	31,475
Feb 24, 2026	2.80	2.82	2.74	2.82	2.72	-	82,508
Feb 23, 2026	2.80	2.82	2.76	2.82	2.72	1.44%	59,655
Feb 20, 2026	2.80	2.80	2.78	2.78	2.68	-2.11%	44,618
Feb 19, 2026	2.84	2.84	2.78	2.84	2.74	-	126,927
Feb 18, 2026	2.86	2.88	2.78	2.84	2.74	-1.39%	41,899
Feb 17, 2026	2.82	2.88	2.78	2.88	2.78	2.13%	72,812
Feb 16, 2026	2.80	2.86	2.80	2.82	2.72	-	15,189
Feb 13, 2026	2.86	2.88	2.82	2.82	2.72	-1.40%	48,506