Asian Phytoceuticals PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.70	2.72	2.68	2.70	-	-	109,900
Jul 23, 2026	2.72	2.72	2.66	2.70	2.70	-0.74%	80,605
Jul 22, 2026	2.70	2.72	2.68	2.72	2.72	0.74%	55,300
Jul 21, 2026	2.72	2.76	2.70	2.70	2.70	-0.74%	175,402
Jul 20, 2026	2.68	2.72	2.68	2.72	2.72	0.74%	147,180
Jul 17, 2026	2.72	2.72	2.68	2.70	2.70	0.75%	43,302
Jul 16, 2026	2.62	2.74	2.62	2.68	2.68	1.52%	181,601
Jul 15, 2026	2.62	2.64	2.58	2.64	2.64	1.54%	249,300
Jul 14, 2026	2.62	2.62	2.56	2.60	2.60	-0.76%	90,020
Jul 13, 2026	2.60	2.62	2.58	2.62	2.62	0.77%	103,801
Jul 10, 2026	2.58	2.60	2.58	2.60	2.60	0.78%	275,780
Jul 9, 2026	2.56	2.58	2.54	2.58	2.58	-	42,167
Jul 8, 2026	2.58	2.58	2.54	2.58	2.58	-0.77%	190,850
Jul 7, 2026	2.60	2.60	2.56	2.60	2.60	0.78%	106,405
Jul 6, 2026	2.56	2.58	2.54	2.58	2.58	1.57%	55,600
Jul 3, 2026	2.54	2.58	2.54	2.54	2.54	-2.31%	123,600
Jul 2, 2026	2.58	2.60	2.54	2.60	2.60	-	153,486
Jul 1, 2026	2.54	2.60	2.54	2.60	2.60	1.56%	117,252
Jun 30, 2026	2.56	2.56	2.50	2.56	2.56	0.79%	180,009
Jun 29, 2026	2.54	2.54	2.48	2.54	2.54	-	287,319
Jun 26, 2026	2.56	2.58	2.50	2.54	2.54	-0.78%	236,600
Jun 25, 2026	2.56	2.58	2.54	2.56	2.56	-0.78%	167,000
Jun 24, 2026	2.54	2.58	2.54	2.58	2.58	1.57%	29,400
Jun 23, 2026	2.60	2.60	2.54	2.54	2.54	-2.31%	95,945
Jun 22, 2026	2.60	2.60	2.58	2.60	2.60	-	309,806
Jun 19, 2026	2.56	2.60	2.56	2.60	2.60	-	89,246
Jun 18, 2026	2.58	2.60	2.56	2.60	2.60	-0.76%	33,100
Jun 17, 2026	2.60	2.80	2.56	2.62	2.62	0.77%	41,108
Jun 16, 2026	2.56	2.60	2.54	2.60	2.60	0.78%	187,607
Jun 15, 2026	2.62	2.62	2.54	2.58	2.58	-1.53%	84,301
Jun 12, 2026	2.60	2.64	2.60	2.62	2.62	-0.76%	39,502
Jun 11, 2026	2.62	2.64	2.58	2.64	2.64	-	78,000
Jun 10, 2026	2.62	2.64	2.60	2.64	2.64	-	43,901
Jun 9, 2026	2.64	2.66	2.62	2.64	2.64	-	354,101
Jun 8, 2026	2.78	2.78	2.62	2.64	2.64	-4.35%	120,400
Jun 5, 2026	2.74	2.76	2.74	2.76	2.76	0.73%	4,111
Jun 4, 2026	2.76	2.78	2.70	2.74	2.74	-2.14%	374,219
Jun 2, 2026	2.82	2.90	2.76	2.80	2.80	6.87%	397,142
May 29, 2026	2.58	2.66	2.58	2.62	2.62	0.77%	161,441
May 28, 2026	2.54	2.66	2.54	2.60	2.60	1.56%	173,431
May 27, 2026	2.58	2.58	2.54	2.56	2.56	-0.78%	104,630
May 26, 2026	2.56	2.58	2.54	2.58	2.58	-	101,406
May 25, 2026	2.60	2.60	2.54	2.58	2.58	-0.77%	162,602
May 22, 2026	2.56	2.60	2.56	2.60	2.60	-	20,310
May 21, 2026	2.60	2.60	2.56	2.60	2.60	-	65,322
May 20, 2026	2.62	2.62	2.58	2.60	2.60	-0.76%	28,418
May 19, 2026	2.58	2.62	2.56	2.62	2.62	-	65,218
May 18, 2026	2.60	2.62	2.58	2.62	2.62	-	29,014
May 15, 2026	2.60	2.62	2.56	2.62	2.62	-	59,710
May 14, 2026	2.62	2.64	2.60	2.62	2.62	-	70,899