PBA Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.00	12.00	11.25	11.63	11.63	-1.44%	151
Jan 21, 2026	12.25	12.25	11.26	11.80	11.80	2.43%	1,044
Jan 20, 2026	11.75	12.50	11.51	11.52	11.52	-6.65%	1,941
Jan 19, 2026	12.41	12.41	11.76	12.34	12.34	1.90%	866
Jan 16, 2026	14.50	14.50	12.01	12.11	12.11	-2.50%	2,332
Jan 14, 2026	12.50	12.50	12.00	12.42	12.42	0.98%	657
Jan 13, 2026	12.47	12.47	11.77	12.30	12.30	-0.40%	1,478
Jan 12, 2026	13.25	13.25	11.57	12.35	12.35	-1.36%	5,532
Jan 9, 2026	13.26	13.26	12.51	12.52	12.52	-5.15%	2,856
Jan 8, 2026	13.50	13.90	12.75	13.20	13.20	-5.51%	6,626
Jan 7, 2026	13.25	14.99	13.10	13.97	13.97	8.89%	19,815
Jan 6, 2026	14.25	14.25	11.00	12.83	12.83	-6.49%	37,563
Jan 5, 2026	13.69	14.85	13.20	13.72	13.72	4.89%	31,565
Jan 2, 2026	13.99	13.99	13.03	13.08	13.08	-1.73%	7,149
Jan 1, 2026	13.00	14.65	12.61	13.31	13.31	2.86%	25,412
Dec 31, 2025	12.89	13.05	12.02	12.94	12.94	0.39%	10,237
Dec 30, 2025	12.94	12.94	12.30	12.89	12.89	-0.46%	553
Dec 29, 2025	13.20	13.20	12.26	12.95	12.95	0.15%	4,580
Dec 26, 2025	13.20	13.20	12.60	12.93	12.93	-1.22%	3,028
Dec 24, 2025	13.13	13.24	12.61	13.09	13.09	3.56%	2,743
Dec 23, 2025	12.60	12.95	12.51	12.64	12.64	-1.25%	5,729
Dec 22, 2025	12.66	13.20	12.66	12.80	12.80	-3.25%	292
Dec 19, 2025	13.00	13.25	12.75	13.23	13.23	3.44%	1,850
Dec 18, 2025	13.56	14.25	12.50	12.79	12.79	-5.68%	13,166
Dec 17, 2025	14.10	14.49	13.50	13.56	13.56	-4.10%	6,461
Dec 16, 2025	14.49	14.76	13.65	14.14	14.14	0.50%	1,147
Dec 15, 2025	14.99	15.33	13.55	14.07	14.07	-0.14%	2,261
Dec 12, 2025	15.30	15.30	13.51	14.09	14.09	0.57%	39,059
Dec 11, 2025	12.30	14.40	12.26	14.01	14.01	9.88%	13,247
Dec 10, 2025	12.65	13.25	12.50	12.75	12.75	0.16%	1,785
Dec 9, 2025	12.99	12.99	12.40	12.73	12.73	1.92%	924
Dec 8, 2025	13.05	13.05	12.25	12.49	12.49	-4.73%	947
Dec 5, 2025	14.00	14.24	12.90	13.11	13.11	-6.36%	5,852
Dec 4, 2025	13.00	14.95	12.02	14.00	14.00	1.52%	32,657
Dec 3, 2025	13.25	14.49	12.05	13.79	13.79	4.55%	13,495
Dec 2, 2025	13.24	13.24	13.10	13.19	13.19	5.77%	500
Dec 1, 2025	13.19	13.47	12.25	12.47	12.47	-1.11%	2,085
Nov 28, 2025	13.21	13.21	12.53	12.61	12.61	-6.45%	1,017
Nov 27, 2025	13.50	13.95	12.76	13.48	13.48	4.17%	1,246
Nov 26, 2025	13.15	13.20	12.63	12.94	12.94	-4.15%	2,852
Nov 25, 2025	13.50	14.25	12.50	13.50	13.50	4.33%	22,354
Nov 24, 2025	14.10	14.10	12.93	12.94	12.94	-5.69%	1,694
Nov 21, 2025	13.38	14.95	13.24	13.72	13.72	7.02%	28,589
Nov 20, 2025	12.99	13.44	12.26	12.82	12.82	1.10%	24,574
Nov 19, 2025	13.30	13.30	12.50	12.68	12.68	-1.48%	3,824
Nov 18, 2025	13.30	13.50	12.75	12.87	12.87	-3.23%	1,979
Nov 17, 2025	13.75	13.75	13.02	13.30	13.30	0.15%	917
Nov 14, 2025	13.75	13.80	13.01	13.28	13.28	0.38%	2,885
Nov 13, 2025	12.70	14.25	12.70	13.23	13.23	-2.36%	3,925
Nov 12, 2025	13.99	13.99	13.28	13.55	13.55	-1.31%	2,399