Asian Phytoceuticals PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	2.66	2.66	2.60	2.62	2.62	-1.50%	40,300
May 12, 2026	2.58	2.66	2.58	2.66	2.66	2.31%	13,100
May 11, 2026	2.64	2.64	2.60	2.60	2.60	-1.52%	23,300
May 8, 2026	2.60	2.64	2.58	2.64	2.64	-	42,652
May 7, 2026	2.68	2.70	2.58	2.64	2.64	-1.49%	123,473
May 6, 2026	2.68	2.68	2.64	2.68	2.68	0.75%	642
May 5, 2026	2.62	2.66	2.60	2.66	2.66	0.76%	41,701
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	5.14%	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