Phol Dhanya PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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