Pan Asia Footwear PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.87	0.88	0.86	0.87	-	-1.14%	79,600
Sep 24, 2026	0.88	0.89	0.86	0.88	0.88	-	122,200
Sep 23, 2026	0.88	0.89	0.87	0.88	0.88	-	114,080
Sep 22, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	178,056
Sep 21, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	182,839
Sep 18, 2026	0.89	0.90	0.88	0.88	0.88	-	122,500
Sep 17, 2026	0.87	0.90	0.87	0.88	0.88	1.15%	389,910
Sep 16, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	90,900
Sep 15, 2026	0.86	0.88	0.86	0.86	0.86	-	131,149
Sep 14, 2026	0.84	0.88	0.82	0.86	0.86	-3.37%	1,183,510
Sep 11, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	141,500
Sep 10, 2026	0.91	0.92	0.90	0.90	0.90	-2.17%	120,700
Sep 9, 2026	0.90	0.92	0.90	0.92	0.92	-	119,810
Sep 8, 2026	0.91	0.92	0.90	0.92	0.92	2.22%	102,803
Sep 7, 2026	0.89	0.92	0.89	0.90	0.90	-	287,000
Sep 4, 2026	0.90	0.92	0.88	0.90	0.90	-	456,600
Sep 3, 2026	0.91	0.92	0.90	0.90	0.90	-3.23%	277,203
Sep 2, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	558,910
Sep 1, 2026	0.92	0.93	0.92	0.92	0.92	-	334,605
Aug 31, 2026	0.94	0.94	0.92	0.92	0.92	-3.16%	727,900
Aug 28, 2026	0.94	0.95	0.93	0.95	0.95	-	1,257,200
Aug 27, 2026	1.00	1.02	0.95	0.95	0.95	-2.06%	9,566,246
Aug 26, 2026	0.92	0.99	0.90	0.97	0.97	5.43%	6,904,310
Aug 25, 2026	0.90	0.94	0.90	0.92	0.92	2.22%	1,287,901
Aug 24, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	653,600
Aug 21, 2026	0.91	0.92	0.91	0.91	0.91	-	135,502
Aug 20, 2026	0.93	0.93	0.90	0.91	0.91	-1.09%	867,100
Aug 19, 2026	0.94	0.97	0.92	0.92	0.92	-	1,946,003
Aug 18, 2026	0.91	0.94	0.91	0.92	0.92	2.22%	1,134,600
Aug 17, 2026	0.90	0.91	0.90	0.90	0.90	-	163,501
Aug 14, 2026	0.93	0.94	0.90	0.90	0.90	-2.17%	536,141
Aug 13, 2026	0.92	0.95	0.91	0.92	0.92	-	1,488,910
Aug 11, 2026	0.93	0.96	0.92	0.92	0.92	-2.13%	631,201
Aug 10, 2026	0.93	0.95	0.92	0.94	0.94	2.17%	109,300
Aug 7, 2026	0.94	0.94	0.92	0.92	0.92	-	154,408
Aug 6, 2026	0.93	0.95	0.92	0.92	0.92	-	880,502
Aug 5, 2026	0.95	1.01	0.91	0.92	0.92	-4.17%	5,243,402
Aug 4, 2026	0.96	0.97	0.94	0.96	0.96	1.05%	261,801
Aug 3, 2026	0.96	0.97	0.94	0.95	0.95	1.06%	95,770
Jul 31, 2026	0.92	0.96	0.92	0.94	0.94	2.17%	755,300
Jul 30, 2026	0.94	0.94	0.91	0.92	0.92	-1.08%	131,769
Jul 27, 2026	0.92	0.95	0.92	0.93	0.93	-	73,452
Jul 24, 2026	0.94	0.96	0.93	0.93	0.93	-1.06%	108,641
Jul 23, 2026	0.94	0.96	0.94	0.94	0.94	-	311,200
Jul 22, 2026	0.97	0.99	0.92	0.94	0.94	-2.08%	2,388,300
Jul 21, 2026	0.97	0.98	0.95	0.96	0.96	1.05%	1,043,965
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