Pan Asia Footwear PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.80	0.82	0.79	0.80	-	1.27%	206,415
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
May 7, 2026	0.92	0.94	0.88	0.89	0.89	-	837,410
May 6, 2026	0.98	0.98	0.90	0.90	0.89	-7.22%	1,852,200
May 5, 2026	1.00	1.00	0.96	0.97	0.96	-1.02%	1,368,804
Apr 30, 2026	1.00	1.07	0.98	0.98	0.97	-3.92%	4,570,230
Apr 29, 2026	1.01	1.15	1.01	1.02	1.01	2.00%	15,329,200
Apr 28, 2026	1.02	1.03	0.97	1.00	0.99	-0.99%	3,044,006
Apr 27, 2026	1.05	1.17	0.96	1.01	1.00	3.06%	17,830,860
Apr 24, 2026	0.78	1.00	0.76	0.98	0.97	24.05%	13,894,370
Apr 23, 2026	0.77	0.82	0.76	0.79	0.78	1.28%	3,484,000
Apr 22, 2026	0.82	0.92	0.78	0.78	0.77	-1.27%	17,372,240
Apr 21, 2026	0.60	0.79	0.60	0.79	0.78	31.67%	8,175,784
Apr 20, 2026	0.62	0.62	0.58	0.60	0.59	-1.64%	42,912
Apr 17, 2026	0.60	0.63	0.60	0.61	0.60	-	20,305
Apr 16, 2026	0.62	0.62	0.58	0.61	0.60	-1.61%	51,112
Apr 10, 2026	0.62	0.65	0.62	0.62	0.61	-1.59%	29,615
Apr 9, 2026	0.64	0.65	0.62	0.63	0.62	-1.56%	33,300
Apr 8, 2026	0.63	0.65	0.63	0.64	0.63	-	13,700
Apr 7, 2026	0.64	0.65	0.63	0.64	0.63	-3.03%	20,315
Apr 3, 2026	0.66	0.67	0.65	0.66	0.65	-	6,200
Apr 2, 2026	0.65	0.68	0.65	0.66	0.65	1.54%	97,500
Apr 1, 2026	0.65	0.66	0.64	0.65	0.64	1.56%	194,600
Mar 31, 2026	0.63	0.64	0.63	0.64	0.63	-	18,400
Mar 30, 2026	0.64	0.65	0.63	0.64	0.63	-	17,502
Mar 27, 2026	0.63	0.64	0.62	0.64	0.63	-	41,700
Mar 26, 2026	0.63	0.65	0.63	0.64	0.63	-	6,100
Mar 25, 2026	0.64	0.65	0.63	0.64	0.63	1.59%	118,220
Mar 24, 2026	0.63	0.64	0.63	0.63	0.62	-	62,500
Mar 23, 2026	0.65	0.65	0.62	0.63	0.62	-4.55%	221,900
Mar 20, 2026	0.65	0.66	0.64	0.66	0.65	-	261,200
Mar 19, 2026	0.66	0.66	0.65	0.66	0.65	-1.49%	165,200
Mar 18, 2026	0.67	0.68	0.67	0.67	0.66	-	32,700
Mar 17, 2026	0.67	0.68	0.67	0.67	0.66	-	278,400
Mar 16, 2026	0.67	0.67	0.66	0.67	0.66	-	31,400
Mar 13, 2026	0.66	0.67	0.65	0.67	0.66	-	132,900
Mar 12, 2026	0.66	0.70	0.66	0.67	0.66	-	61,698
Mar 11, 2026	0.68	0.68	0.65	0.67	0.66	-1.47%	75,000