Phol Dhanya PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.82	2.84	2.80	2.84	2.84	0.71%	116,110
Mar 26, 2026	2.80	2.82	2.80	2.82	2.82	0.71%	3,150
Mar 25, 2026	2.80	2.82	2.78	2.80	2.80	-	251,340
Mar 24, 2026	2.82	2.82	2.72	2.80	2.80	-	402,440
Mar 23, 2026	2.78	2.82	2.78	2.80	2.80	-0.71%	77,740
Mar 20, 2026	2.78	2.82	2.78	2.82	2.82	1.44%	53,600
Mar 19, 2026	2.80	2.82	2.78	2.78	2.78	-0.71%	72,231
Mar 18, 2026	2.82	2.82	2.80	2.80	2.80	-0.71%	13,897
Mar 17, 2026	2.80	2.82	2.80	2.82	2.82	0.71%	72,237
Mar 16, 2026	2.80	2.82	2.78	2.80	2.80	-	291,614
Mar 13, 2026	2.82	2.82	2.78	2.80	2.80	-	360,079
Mar 12, 2026	2.78	2.84	2.78	2.80	2.80	-	90,470
Mar 11, 2026	2.78	2.84	2.78	2.80	2.80	0.72%	176,359
Mar 10, 2026	2.76	2.80	2.76	2.78	2.78	0.72%	132,654
Mar 9, 2026	2.82	2.82	2.72	2.76	2.76	-2.13%	514,767
Mar 6, 2026	2.82	2.82	2.78	2.82	2.82	-	86,243
Mar 5, 2026	2.80	2.84	2.78	2.82	2.82	1.44%	334,431
Mar 4, 2026	2.70	2.86	2.70	2.78	2.78	-8.55%	550,233
Mar 2, 2026	3.04	3.08	3.00	3.04	2.89	-0.65%	463,472
Feb 27, 2026	3.08	3.08	3.06	3.06	2.91	-0.65%	141,971
Feb 26, 2026	3.04	3.08	3.02	3.08	2.93	0.65%	271,018
Feb 25, 2026	3.04	3.06	3.02	3.06	2.91	0.66%	155,345
Feb 24, 2026	3.02	3.06	3.02	3.04	2.89	-1.30%	196,930
Feb 23, 2026	3.08	3.08	3.00	3.08	2.93	1.32%	423,955
Feb 20, 2026	3.02	3.06	3.00	3.04	2.89	2.70%	676,038
Feb 19, 2026	2.98	3.00	2.94	2.96	2.81	-0.67%	144,995
Feb 18, 2026	2.98	2.98	2.96	2.98	2.83	0.68%	127,801
Feb 17, 2026	3.00	3.00	2.92	2.96	2.81	-1.33%	107,800
Feb 16, 2026	2.94	3.00	2.94	3.00	2.85	2.04%	218,750
Feb 13, 2026	2.90	2.94	2.88	2.94	2.79	1.38%	98,629
Feb 12, 2026	2.88	2.92	2.88	2.90	2.76	0.69%	130,691
Feb 11, 2026	2.86	2.88	2.84	2.88	2.74	0.70%	32,336
Feb 10, 2026	2.86	2.90	2.84	2.86	2.72	-	81,161
Feb 9, 2026	2.86	2.90	2.84	2.86	2.72	-	143,330
Feb 6, 2026	2.84	2.88	2.84	2.86	2.72	-	65,700
Feb 5, 2026	2.82	2.90	2.82	2.86	2.72	0.70%	293,600
Feb 4, 2026	2.84	2.84	2.82	2.84	2.70	0.71%	122,230
Feb 3, 2026	2.82	2.86	2.82	2.82	2.68	-	87,441
Feb 2, 2026	2.86	2.86	2.80	2.82	2.68	-	30,136
Jan 30, 2026	2.78	2.82	2.78	2.82	2.68	-0.70%	106,540
Jan 29, 2026	2.82	2.86	2.82	2.84	2.70	-0.70%	134,010
Jan 28, 2026	2.82	2.86	2.80	2.86	2.72	0.70%	129,259
Jan 27, 2026	2.80	2.84	2.80	2.84	2.70	1.43%	185,291
Jan 26, 2026	2.80	2.82	2.80	2.80	2.66	-0.71%	84,017
Jan 23, 2026	2.80	2.82	2.80	2.82	2.68	-	21,752
Jan 22, 2026	2.82	2.84	2.82	2.82	2.68	-0.70%	92,651
Jan 21, 2026	2.82	2.84	2.80	2.84	2.70	0.71%	89,064
Jan 20, 2026	2.82	2.82	2.78	2.82	2.68	-	109,448
Jan 19, 2026	2.82	2.84	2.82	2.82	2.68	-	46,250
Jan 16, 2026	2.82	2.82	2.80	2.82	2.68	-	120,452