Patkol PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	883,200
May 7, 2026	0.54	0.55	0.38	0.43	0.43	-20.37%	15,947,300
May 6, 2026	0.57	0.57	0.53	0.54	0.54	-3.57%	1,338,501
May 5, 2026	0.57	0.58	0.54	0.56	0.56	-	808,700
Apr 30, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	1,747,901
Apr 29, 2026	0.58	0.61	0.56	0.57	0.57	-	5,830,510
Apr 28, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	1,967,200
Apr 27, 2026	0.60	0.63	0.59	0.59	0.59	3.51%	7,293,601
Apr 24, 2026	0.56	0.58	0.54	0.57	0.57	-	3,956,490
Apr 23, 2026	0.55	0.62	0.55	0.57	0.57	3.64%	14,680,400
Apr 22, 2026	0.62	0.62	0.50	0.55	0.55	-8.33%	6,365,491
Apr 21, 2026	0.63	0.68	0.60	0.60	0.60	9.09%	16,901,440
Apr 20, 2026	0.46	0.59	0.46	0.55	0.55	19.57%	22,854,600
Apr 17, 2026	0.40	0.51	0.40	0.46	0.46	15.00%	13,848,820
Apr 16, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	118,800
Apr 10, 2026	0.42	0.42	0.41	0.41	0.41	-	295,100
Apr 9, 2026	0.41	0.43	0.41	0.41	0.41	-	157,500
Apr 8, 2026	0.42	0.42	0.41	0.41	0.41	-	350,605
Apr 7, 2026	0.43	0.44	0.41	0.41	0.41	-2.38%	215,109
Apr 3, 2026	0.41	0.44	0.41	0.42	0.42	-	832,222
Apr 2, 2026	0.41	0.49	0.40	0.42	0.42	5.00%	7,915,916
Apr 1, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	283,200
Mar 31, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	295,845
Mar 30, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	542,607
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