Phol Dhanya PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	3.04	3.08	3.00	3.04	3.04	-0.65%	463,472
Feb 27, 2026	3.08	3.08	3.06	3.06	3.06	-0.65%	141,971
Feb 26, 2026	3.04	3.08	3.02	3.08	3.08	0.65%	271,018
Feb 25, 2026	3.04	3.06	3.02	3.06	3.06	0.66%	155,345
Feb 24, 2026	3.02	3.06	3.02	3.04	3.04	-1.30%	196,930
Feb 23, 2026	3.08	3.08	3.00	3.08	3.08	1.32%	423,955
Feb 20, 2026	3.02	3.06	3.00	3.04	3.04	2.70%	676,038
Feb 19, 2026	2.98	3.00	2.94	2.96	2.96	-0.67%	144,995
Feb 18, 2026	2.98	2.98	2.96	2.98	2.98	0.68%	127,801
Feb 17, 2026	3.00	3.00	2.92	2.96	2.96	-1.33%	107,800
Feb 16, 2026	2.94	3.00	2.94	3.00	3.00	2.04%	218,750
Feb 13, 2026	2.90	2.94	2.88	2.94	2.94	1.38%	98,629
Feb 12, 2026	2.88	2.92	2.88	2.90	2.90	0.69%	130,691
Feb 11, 2026	2.86	2.88	2.84	2.88	2.88	0.70%	32,336
Feb 10, 2026	2.86	2.90	2.84	2.86	2.86	-	81,161
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