Patkol PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.49	0.50	0.49	0.49	-	-	362,900
Jul 20, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	569,800
Jul 17, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	1,316,201
Jul 16, 2026	0.49	0.55	0.49	0.53	0.53	10.42%	8,749,815
Jul 15, 2026	0.49	0.52	0.47	0.48	0.48	-	1,976,300
Jul 14, 2026	0.49	0.50	0.48	0.48	0.48	-	2,046,100
Jul 13, 2026	0.47	0.51	0.47	0.48	0.48	2.13%	5,664,499
Jul 10, 2026	0.47	0.50	0.47	0.47	0.47	-	1,849,101
Jul 9, 2026	0.45	0.48	0.45	0.47	0.47	4.44%	621,200
Jul 8, 2026	0.46	0.49	0.45	0.45	0.45	-2.17%	1,270,410
Jul 7, 2026	0.46	0.48	0.46	0.46	0.46	-2.13%	76,300
Jul 6, 2026	0.47	0.48	0.45	0.47	0.47	-	718,700
Jul 3, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	106,200
Jul 2, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	183,000
Jul 1, 2026	0.47	0.47	0.45	0.47	0.47	-	315,400
Jun 30, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	251,800
Jun 29, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	431,700
Jun 26, 2026	0.45	0.47	0.45	0.45	0.45	2.27%	1,272,400
Jun 25, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	450,500
Jun 24, 2026	0.45	0.46	0.44	0.45	0.45	-	635,618
Jun 23, 2026	0.46	0.49	0.45	0.45	0.45	-4.26%	1,839,600
Jun 22, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	470,213
Jun 19, 2026	0.48	0.49	0.46	0.46	0.46	-2.13%	2,150,506
Jun 18, 2026	0.45	0.52	0.45	0.47	0.47	4.44%	10,249,600
Jun 17, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	698,500
Jun 16, 2026	0.44	0.48	0.44	0.46	0.46	4.55%	1,334,501
Jun 15, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	58,501
Jun 12, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	52,200
Jun 11, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	88,100
Jun 10, 2026	0.44	0.46	0.43	0.43	0.43	-2.27%	300,300
Jun 9, 2026	0.47	0.47	0.44	0.44	0.44	-4.35%	278,301
Jun 8, 2026	0.47	0.47	0.45	0.46	0.46	-	943,500
Jun 5, 2026	0.43	0.52	0.43	0.46	0.46	6.98%	9,609,000
Jun 4, 2026	0.44	0.45	0.43	0.43	0.43	-4.44%	1,014,800
Jun 2, 2026	0.44	0.47	0.43	0.45	0.45	2.27%	1,575,000
May 29, 2026	0.44	0.45	0.42	0.44	0.44	2.33%	630,100
May 28, 2026	0.44	0.45	0.43	0.43	0.43	-	1,451,600
May 27, 2026	0.40	0.45	0.40	0.43	0.43	7.50%	4,429,601
May 26, 2026	0.41	0.42	0.40	0.40	0.40	-	200,300
May 25, 2026	0.42	0.42	0.39	0.40	0.40	-	745,401
May 22, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	298,800
May 21, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	84,500
May 20, 2026	0.41	0.43	0.41	0.41	0.41	-2.38%	298,000
May 19, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	163,400
May 18, 2026	0.42	0.43	0.40	0.43	0.43	2.38%	491,101
May 15, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	412,959
May 14, 2026	0.42	0.43	0.40	0.41	0.41	-2.38%	646,000
May 13, 2026	0.44	0.45	0.42	0.42	0.42	-	691,129
May 12, 2026	0.43	0.44	0.42	0.42	0.42	-	576,501
May 11, 2026	0.42	0.44	0.42	0.42	0.42	-4.55%	749,400