Phol Dhanya PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.86	2.90	2.84	2.86	-	-	81,761
Feb 9, 2026	2.86	2.90	2.84	2.86	2.86	-	143,330
Feb 6, 2026	2.84	2.88	2.84	2.86	2.86	-	65,700
Feb 5, 2026	2.82	2.90	2.82	2.86	2.86	0.70%	293,600
Feb 4, 2026	2.84	2.84	2.82	2.84	2.84	0.71%	122,230
Feb 3, 2026	2.82	2.86	2.82	2.82	2.82	-	87,441
Feb 2, 2026	2.86	2.86	2.80	2.82	2.82	-	30,136
Jan 30, 2026	2.78	2.82	2.78	2.82	2.82	-0.70%	106,540
Jan 29, 2026	2.82	2.86	2.82	2.84	2.84	-0.70%	134,010
Jan 28, 2026	2.82	2.86	2.80	2.86	2.86	0.70%	129,259
Jan 27, 2026	2.80	2.84	2.80	2.84	2.84	1.43%	185,291
Jan 26, 2026	2.80	2.82	2.80	2.80	2.80	-0.71%	84,017
Jan 23, 2026	2.80	2.82	2.80	2.82	2.82	-	21,752
Jan 22, 2026	2.82	2.84	2.82	2.82	2.82	-0.70%	92,651
Jan 21, 2026	2.82	2.84	2.80	2.84	2.84	0.71%	89,064
Jan 20, 2026	2.82	2.82	2.78	2.82	2.82	-	109,448
Jan 19, 2026	2.82	2.84	2.82	2.82	2.82	-	46,250
Jan 16, 2026	2.82	2.82	2.80	2.82	2.82	-	120,452
Jan 15, 2026	2.80	2.82	2.80	2.82	2.82	0.71%	25,056
Jan 14, 2026	2.80	2.80	2.78	2.80	2.80	0.72%	58,652
Jan 13, 2026	2.80	2.82	2.78	2.78	2.78	-	82,663
Jan 12, 2026	2.80	2.80	2.78	2.78	2.78	-0.71%	318,401
Jan 9, 2026	2.80	2.80	2.80	2.80	2.80	-	20,650
Jan 8, 2026	2.80	2.80	2.78	2.80	2.80	-	142,864
Jan 7, 2026	2.80	2.82	2.80	2.80	2.80	-	233,926
Jan 6, 2026	2.80	2.80	2.78	2.80	2.80	-	85,002
Jan 5, 2026	2.78	2.80	2.76	2.80	2.80	0.72%	31,337
Dec 30, 2025	2.78	2.80	2.76	2.78	2.78	-	62,468
Dec 29, 2025	2.78	2.78	2.76	2.78	2.78	-	56,650
Dec 26, 2025	2.76	2.78	2.74	2.78	2.78	0.72%	125,270
Dec 25, 2025	2.76	2.76	2.74	2.76	2.76	-	24,700
Dec 24, 2025	2.74	2.76	2.74	2.76	2.76	-	26,995
Dec 23, 2025	2.74	2.76	2.74	2.76	2.76	-	5,349
Dec 22, 2025	2.74	2.76	2.74	2.76	2.76	-	149,250
Dec 19, 2025	2.72	2.76	2.72	2.76	2.76	-	11,154
Dec 18, 2025	2.76	2.76	2.74	2.76	2.76	0.73%	41,060
Dec 17, 2025	2.72	2.76	2.72	2.74	2.74	0.74%	87,199
Dec 16, 2025	2.72	2.74	2.72	2.72	2.72	-	79,000
Dec 15, 2025	2.74	2.74	2.72	2.72	2.72	-	66,650
Dec 12, 2025	2.74	2.74	2.70	2.72	2.72	-	147,150
Dec 11, 2025	2.72	2.74	2.72	2.72	2.72	-0.73%	265,900
Dec 9, 2025	2.74	2.76	2.74	2.74	2.74	-0.72%	28,850
Dec 8, 2025	2.76	2.76	2.72	2.76	2.76	0.73%	25,153
Dec 4, 2025	2.74	2.76	2.72	2.74	2.74	-	92,975
Dec 3, 2025	2.74	2.76	2.72	2.74	2.74	-	47,240
Dec 2, 2025	2.74	2.76	2.72	2.74	2.74	-	126,630
Dec 1, 2025	2.74	2.74	2.72	2.74	2.74	0.74%	23,250
Nov 28, 2025	2.74	2.74	2.72	2.72	2.72	-0.73%	32,000
Nov 27, 2025	2.74	2.74	2.74	2.74	2.74	-	100,250
Nov 26, 2025	2.72	2.74	2.72	2.74	2.74	0.74%	41,382