Pan Asia Footwear PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.66	0.67	0.66	0.67	-	-	10,700
Mar 17, 2026	0.67	0.68	0.67	0.67	0.67	-	278,400
Mar 16, 2026	0.67	0.67	0.66	0.67	0.67	-	31,400
Mar 13, 2026	0.66	0.67	0.65	0.67	0.67	-	132,900
Mar 12, 2026	0.66	0.70	0.66	0.67	0.67	-	61,698
Mar 11, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	75,000
Mar 10, 2026	0.66	0.68	0.65	0.68	0.68	-	41,103
Mar 9, 2026	0.68	0.71	0.66	0.68	0.68	-	133,600
Mar 6, 2026	0.66	0.68	0.65	0.68	0.68	4.62%	31,415
Mar 5, 2026	0.67	0.68	0.65	0.65	0.65	-4.41%	3,700
Mar 4, 2026	0.68	0.68	0.63	0.68	0.68	-1.45%	41,600
Mar 2, 2026	0.69	0.69	0.67	0.69	0.69	-1.43%	55,300
Feb 27, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	6,400
Feb 26, 2026	0.69	0.70	0.68	0.69	0.69	-2.82%	67,800
Feb 25, 2026	0.71	0.71	0.68	0.71	0.71	-	50,300
Feb 24, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	4,600
Feb 23, 2026	0.73	0.73	0.70	0.70	0.70	-5.41%	78,201
Feb 20, 2026	0.77	0.77	0.74	0.74	0.74	-3.90%	63,301
Feb 19, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	128,010
Feb 18, 2026	0.77	0.77	0.76	0.76	0.76	-	125,701
Feb 17, 2026	0.73	0.77	0.73	0.76	0.76	5.56%	174,600
Feb 16, 2026	0.72	0.74	0.72	0.72	0.72	1.41%	236,111
Feb 13, 2026	0.72	0.74	0.70	0.71	0.71	-1.39%	252,005
Feb 12, 2026	0.68	0.72	0.68	0.72	0.72	5.88%	107,300
Feb 11, 2026	0.66	0.69	0.66	0.68	0.68	3.03%	149,922
Feb 10, 2026	0.71	0.71	0.63	0.66	0.66	-2.94%	533,114
Feb 9, 2026	0.68	0.70	0.68	0.68	0.68	-	84,402
Feb 6, 2026	0.68	0.68	0.68	0.68	0.68	-4.23%	15,700
Feb 5, 2026	0.67	0.71	0.67	0.71	0.71	4.41%	25,000
Feb 4, 2026	0.67	0.68	0.67	0.68	0.68	-6.85%	29,505
Feb 3, 2026	0.67	0.73	0.63	0.73	0.73	8.96%	118,400
Feb 2, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	76,000
Jan 30, 2026	0.65	0.66	0.65	0.66	0.66	-	138,306
Jan 29, 2026	0.66	0.66	0.65	0.66	0.66	-	43,706
Jan 28, 2026	0.66	0.69	0.66	0.66	0.66	-	96,604
Jan 27, 2026	0.65	0.68	0.64	0.66	0.66	-4.35%	139,004
Jan 26, 2026	0.68	0.69	0.63	0.69	0.69	-1.43%	41,900
Jan 23, 2026	0.68	0.72	0.68	0.70	0.70	1.45%	2,700
Jan 22, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	3,403
Jan 21, 2026	0.70	0.71	0.69	0.70	0.70	1.45%	54,692
Jan 20, 2026	0.69	0.71	0.69	0.69	0.69	1.47%	103,600
Jan 19, 2026	0.68	0.69	0.67	0.68	0.68	-	101,110
Jan 16, 2026	0.69	0.70	0.68	0.68	0.68	-5.56%	91,201
Jan 15, 2026	0.69	0.72	0.68	0.72	0.72	2.86%	1,200
Jan 14, 2026	0.69	0.70	0.68	0.70	0.70	4.48%	25,905
Jan 13, 2026	0.70	0.71	0.67	0.67	0.67	-5.63%	64,800
Jan 12, 2026	0.70	0.72	0.69	0.71	0.71	1.43%	47,212
Jan 9, 2026	0.70	0.70	0.69	0.70	0.70	-	60,400
Jan 8, 2026	0.69	0.70	0.69	0.70	0.70	-	16,400
Jan 7, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	7,201