Patkol PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.38	0.47	0.38	0.44	0.44	15.79%	5,805,179
Mar 26, 2026	0.39	0.39	0.38	0.38	0.38	-	304,400
Mar 25, 2026	0.39	0.40	0.38	0.38	0.38	-	162,700
Mar 24, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	411,252
Mar 23, 2026	0.39	0.40	0.39	0.40	0.40	-	224,900
Mar 20, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	256,500
Mar 19, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	218,001
Mar 18, 2026	0.38	0.44	0.38	0.40	0.40	5.26%	1,744,321
Mar 17, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	310,200
Mar 16, 2026	0.39	0.39	0.37	0.39	0.39	-2.50%	53,100
Mar 13, 2026	0.39	0.40	0.39	0.40	0.40	-	15,200
Mar 12, 2026	0.39	0.40	0.39	0.40	0.40	-	103,810
Mar 11, 2026	0.39	0.40	0.39	0.40	0.40	-	179,601
Mar 10, 2026	0.40	0.40	0.39	0.40	0.40	-	111,700
Mar 9, 2026	0.39	0.40	0.39	0.40	0.40	-	110,001
Mar 6, 2026	0.40	0.40	0.38	0.40	0.40	-	103,500
Mar 5, 2026	0.40	0.41	0.39	0.40	0.40	-	28,700
Mar 4, 2026	0.41	0.42	0.38	0.40	0.40	-6.98%	308,500
Mar 2, 2026	0.40	0.43	0.40	0.43	0.43	-6.52%	411,600
Feb 27, 2026	0.45	0.46	0.44	0.46	0.46	-	268,400
Feb 26, 2026	0.45	0.47	0.45	0.46	0.46	-2.13%	419,600
Feb 25, 2026	0.47	0.48	0.46	0.47	0.47	-	240,601
Feb 24, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	117,300
Feb 23, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	184,349
Feb 20, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	216,400
Feb 19, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	355,122
Feb 18, 2026	0.47	0.48	0.46	0.47	0.47	-	145,203
Feb 17, 2026	0.44	0.47	0.44	0.47	0.47	4.44%	372,200
Feb 16, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	53,700
Feb 13, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	106,400
Feb 12, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	108,359
Feb 11, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	39,114
Feb 10, 2026	0.43	0.45	0.43	0.45	0.45	2.27%	298,600
Feb 9, 2026	0.43	0.45	0.42	0.44	0.44	2.33%	413,700
Feb 6, 2026	0.49	0.49	0.42	0.43	0.43	-14.00%	2,487,824
Feb 5, 2026	0.50	0.50	0.49	0.50	0.50	-	6,600
Feb 4, 2026	0.49	0.50	0.49	0.50	0.50	-	6,429
Feb 3, 2026	0.48	0.50	0.47	0.50	0.50	4.17%	67,101
Feb 2, 2026	0.50	0.50	0.47	0.48	0.48	-2.04%	78,000
Jan 30, 2026	0.51	0.52	0.49	0.49	0.49	-7.55%	219,900
Jan 29, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	9,500
Jan 28, 2026	0.52	0.52	0.50	0.50	0.50	-5.66%	49,700
Jan 27, 2026	0.52	0.53	0.52	0.53	0.53	-	17,700
Jan 26, 2026	0.52	0.53	0.52	0.53	0.53	-	400
Jan 23, 2026	0.52	0.53	0.51	0.53	0.53	-	104,150
Jan 22, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	77,900
Jan 21, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	146,400
Jan 20, 2026	0.54	0.54	0.52	0.53	0.53	-	63,700
Jan 19, 2026	0.52	0.53	0.51	0.53	0.53	-1.85%	35,000
Jan 16, 2026	0.54	0.54	0.51	0.54	0.54	-	219,201