Pasupati Fincap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	10.46	11.01	10.46	11.01	11.01	-	2,500
May 4, 2026	11.01	11.01	11.01	11.01	11.01	-4.92%	1,052
Apr 27, 2026	11.58	11.58	11.58	11.58	11.58	-4.93%	100
Apr 22, 2026	12.18	12.18	12.18	12.18	12.18	5.00%	24,418
Apr 21, 2026	11.60	11.60	11.60	11.60	11.60	4.98%	1,001
Apr 20, 2026	11.05	11.05	11.05	11.05	11.05	4.94%	1
Apr 17, 2026	10.40	10.53	10.15	10.53	10.53	4.99%	40,441
Apr 16, 2026	9.09	10.03	9.09	10.03	10.03	4.92%	172,212
Apr 15, 2026	9.56	9.72	9.56	9.56	9.56	-4.97%	93,240
Apr 13, 2026	10.06	11.10	10.06	10.06	10.06	-4.91%	72,881
Apr 10, 2026	10.58	10.58	10.58	10.58	10.58	-4.94%	1
Apr 9, 2026	11.13	11.13	11.13	11.13	11.13	-4.95%	10
Apr 8, 2026	11.71	11.71	11.71	11.71	11.71	1.39%	50
Apr 7, 2026	10.50	11.60	10.50	11.55	11.55	4.52%	3,880
Mar 30, 2026	11.05	11.05	11.05	11.05	11.05	-4.99%	100
Mar 24, 2026	12.85	12.85	11.63	11.63	11.63	-4.98%	1,400
Mar 20, 2026	12.24	12.24	12.24	12.24	12.24	-4.97%	1,201
Mar 18, 2026	12.88	12.88	12.88	12.88	12.88	-4.94%	3
Mar 13, 2026	13.55	13.55	13.55	13.55	13.55	-4.98%	10,900
Feb 23, 2026	14.26	14.26	14.26	14.26	14.26	-5.00%	21
Feb 9, 2026	15.01	15.01	15.01	15.01	15.01	-5.00%	286
Jan 27, 2026	15.80	15.80	15.80	15.80	15.80	-4.99%	1,544
Jan 19, 2026	17.50	17.50	16.63	16.63	16.63	-4.97%	6,649
Jan 12, 2026	15.85	17.50	15.85	17.50	17.50	4.92%	1,555
Jan 5, 2026	16.26	16.68	16.26	16.68	16.68	-2.51%	12,330
Dec 29, 2025	17.11	17.11	17.11	17.11	17.11	-5.00%	25,000
Dec 22, 2025	18.01	18.95	18.01	18.01	18.01	-4.96%	1,869
Dec 15, 2025	19.00	19.00	18.95	18.95	18.95	-4.96%	4,197
Dec 8, 2025	19.00	20.00	19.00	19.94	19.94	-0.30%	2,542
Dec 1, 2025	20.22	20.22	19.21	20.00	20.00	-1.09%	10,236