Phol Dhanya PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	2.82	2.82	2.80	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
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