Pan Asia Footwear PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.99	0.99	0.95	0.95	0.95	-3.06%	1,564,400
Jul 17, 2026	0.96	0.99	0.96	0.98	0.98	3.16%	2,771,539
Jul 16, 2026	0.95	0.99	0.95	0.95	0.95	1.06%	3,370,101
Jul 15, 2026	0.93	0.98	0.90	0.94	0.94	2.17%	3,532,900
Jul 14, 2026	0.92	0.93	0.92	0.92	0.92	-	763,900
Jul 13, 2026	0.94	0.95	0.91	0.92	0.92	-1.08%	959,810
Jul 10, 2026	0.92	0.94	0.92	0.93	0.93	1.09%	472,900
Jul 9, 2026	0.92	0.94	0.91	0.92	0.92	2.22%	620,301
Jul 8, 2026	0.97	0.98	0.90	0.90	0.90	-7.22%	2,163,700
Jul 7, 2026	0.98	1.02	0.97	0.97	0.97	1.04%	7,615,405
Jul 6, 2026	0.96	0.99	0.95	0.96	0.96	1.05%	1,026,702
Jul 3, 2026	0.92	0.96	0.92	0.95	0.95	3.26%	1,151,900
Jul 2, 2026	0.93	0.96	0.92	0.92	0.92	-1.08%	670,503
Jul 1, 2026	0.94	0.97	0.93	0.93	0.93	-1.06%	944,300
Jun 30, 2026	0.93	0.97	0.92	0.94	0.94	1.08%	1,874,300
Jun 29, 2026	0.93	0.95	0.91	0.93	0.93	-1.06%	800,932
Jun 26, 2026	0.94	0.97	0.93	0.94	0.94	-	2,003,700
Jun 25, 2026	1.04	1.05	0.94	0.94	0.94	-6.00%	8,810,507
Jun 24, 2026	0.94	1.01	0.93	1.00	1.00	7.53%	6,118,501
Jun 23, 2026	0.91	1.05	0.91	0.93	0.93	2.20%	18,825,135
Jun 22, 2026	0.93	0.96	0.91	0.91	0.91	-4.21%	779,717
Jun 19, 2026	0.96	0.97	0.93	0.95	0.95	-1.04%	1,453,400
Jun 18, 2026	0.94	0.96	0.93	0.96	0.96	-	2,302,304
Jun 17, 2026	0.94	1.03	0.90	0.96	0.96	-2.04%	19,076,900
Jun 16, 2026	0.78	0.99	0.78	0.98	0.98	25.64%	21,856,350
Jun 15, 2026	0.78	0.79	0.76	0.78	0.78	-	60,801
Jun 12, 2026	0.76	0.80	0.75	0.78	0.78	2.63%	169,010
Jun 11, 2026	0.76	0.80	0.75	0.76	0.76	-1.30%	267,800
Jun 10, 2026	0.78	0.80	0.77	0.77	0.77	-1.28%	211,100
Jun 9, 2026	0.78	0.80	0.78	0.78	0.78	-	141,121
Jun 8, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	258,600
Jun 5, 2026	0.82	0.83	0.79	0.79	0.79	-2.47%	527,793
Jun 4, 2026	0.81	0.82	0.80	0.81	0.81	-1.22%	143,300
Jun 2, 2026	0.82	0.84	0.80	0.82	0.82	2.50%	517,400
May 29, 2026	0.80	0.84	0.79	0.80	0.80	-	1,982,200
May 28, 2026	0.79	0.82	0.79	0.80	0.80	1.27%	1,156,600
May 27, 2026	0.80	0.82	0.79	0.79	0.79	-	439,695
May 26, 2026	0.79	0.83	0.77	0.79	0.79	-1.25%	1,757,000
May 25, 2026	0.81	0.83	0.79	0.80	0.80	-	582,002
May 22, 2026	0.81	0.83	0.80	0.80	0.80	-1.23%	324,200
May 21, 2026	0.82	0.85	0.81	0.81	0.81	-	713,300
May 20, 2026	0.82	0.82	0.80	0.81	0.81	-	205,120
May 19, 2026	0.82	0.86	0.81	0.81	0.81	-	752,300
May 18, 2026	0.79	0.81	0.79	0.81	0.81	1.25%	488,500
May 15, 2026	0.88	0.88	0.78	0.80	0.80	-9.09%	2,119,800
May 14, 2026	0.89	0.91	0.87	0.88	0.88	-1.12%	636,801
May 13, 2026	0.90	0.94	0.88	0.89	0.89	-	792,500
May 12, 2026	0.91	0.92	0.89	0.89	0.89	-1.11%	697,155
May 11, 2026	0.93	0.94	0.90	0.90	0.90	-2.17%	708,701
May 8, 2026	0.89	0.98	0.87	0.92	0.92	3.37%	4,219,800