Phol Dhanya PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	3.14	3.18	3.12	3.16	3.16	-	372,538
Jun 11, 2026	3.06	3.22	3.04	3.16	3.16	3.27%	1,577,862
Jun 10, 2026	3.02	3.10	3.02	3.06	3.06	0.66%	144,400
Jun 9, 2026	3.10	3.10	3.02	3.04	3.04	-1.30%	296,301
Jun 8, 2026	3.06	3.10	3.00	3.08	3.08	0.65%	441,705
Jun 5, 2026	3.02	3.06	3.02	3.06	3.06	0.66%	193,121
Jun 4, 2026	3.02	3.08	3.00	3.04	3.04	-	80,038
Jun 2, 2026	3.00	3.06	3.00	3.04	3.04	0.66%	432,058
May 29, 2026	2.96	3.12	2.96	3.02	3.02	1.34%	887,505
May 28, 2026	2.94	2.98	2.94	2.98	2.98	1.36%	124,450
May 27, 2026	2.92	2.96	2.92	2.94	2.94	-0.68%	86,575
May 26, 2026	2.94	2.96	2.92	2.96	2.96	0.68%	128,352
May 25, 2026	2.92	2.96	2.92	2.94	2.94	0.68%	185,650
May 22, 2026	2.88	2.92	2.88	2.92	2.92	1.39%	64,051
May 21, 2026	2.90	2.90	2.88	2.88	2.88	-0.69%	94,263
May 20, 2026	2.86	2.90	2.84	2.90	2.90	1.40%	228,100
May 19, 2026	2.86	2.88	2.84	2.86	2.86	-	183,200
May 18, 2026	2.84	2.86	2.84	2.86	2.86	-	255,818
May 15, 2026	2.84	2.86	2.82	2.86	2.86	-	105,440
May 14, 2026	2.82	2.86	2.80	2.86	2.86	2.14%	173,080
May 13, 2026	2.84	2.84	2.80	2.80	2.80	-1.41%	40,425
May 12, 2026	2.80	2.84	2.80	2.84	2.84	-	67,852
May 11, 2026	2.82	2.86	2.82	2.84	2.84	0.71%	112,201
May 8, 2026	2.82	2.84	2.82	2.82	2.82	0.71%	96,100
May 7, 2026	2.82	2.82	2.80	2.80	2.80	-0.71%	264,501
May 6, 2026	2.82	2.82	2.80	2.82	2.82	-	219,482
May 5, 2026	2.82	2.84	2.82	2.82	2.82	-	283,501
Apr 30, 2026	2.82	2.82	2.80	2.82	2.82	-	64,650
Apr 29, 2026	2.82	2.82	2.80	2.82	2.82	-	51,300
Apr 28, 2026	2.78	2.84	2.78	2.82	2.82	-	73,490
Apr 27, 2026	2.82	2.82	2.80	2.82	2.82	-	92,962
Apr 24, 2026	2.82	2.82	2.82	2.82	2.82	-	13,550
Apr 23, 2026	2.80	2.82	2.78	2.82	2.82	0.71%	177,950
Apr 22, 2026	2.82	2.82	2.78	2.80	2.80	-0.71%	181,152
Apr 21, 2026	2.82	2.82	2.82	2.82	2.82	-	48,959
Apr 20, 2026	2.80	2.82	2.80	2.82	2.82	-	35,091
Apr 17, 2026	2.80	2.82	2.78	2.82	2.82	0.71%	33,355
Apr 16, 2026	2.80	2.82	2.80	2.80	2.80	-0.71%	33,108
Apr 10, 2026	2.82	2.82	2.80	2.82	2.82	-	84,385
Apr 9, 2026	2.82	2.82	2.80	2.82	2.82	-	132,701
Apr 8, 2026	2.82	2.82	2.80	2.82	2.82	-	36,650
Apr 7, 2026	2.80	2.82	2.80	2.82	2.82	-	23,900
Apr 3, 2026	2.82	2.82	2.80	2.82	2.82	0.71%	12,100
Apr 2, 2026	2.84	2.84	2.80	2.80	2.80	-1.41%	64,450
Apr 1, 2026	2.82	2.84	2.80	2.84	2.84	1.43%	236,550
Mar 31, 2026	2.84	2.84	2.78	2.80	2.80	-1.41%	140,520
Mar 30, 2026	2.78	2.84	2.78	2.84	2.84	-	51,301
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