PBA Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	9.69	9.69	9.00	9.01	9.01	-2.38%	1,841
Aug 20, 2026	9.66	10.00	9.18	9.23	9.23	-4.45%	3,974
Aug 19, 2026	10.15	10.15	9.65	9.66	9.66	-4.83%	4,013
Aug 18, 2026	10.50	10.50	10.15	10.15	10.15	1.50%	975
Aug 17, 2026	10.77	10.77	9.95	10.00	10.00	-2.72%	872
Aug 14, 2026	10.70	10.70	10.00	10.28	10.28	0.78%	10,512
Aug 13, 2026	10.50	10.50	10.00	10.20	10.20	-0.97%	698
Aug 12, 2026	10.49	10.49	9.57	10.30	10.30	2.28%	1,068
Aug 11, 2026	10.25	10.71	10.00	10.07	10.07	-1.27%	2,012
Aug 10, 2026	10.50	11.00	9.98	10.20	10.20	-2.86%	4,410
Aug 7, 2026	11.50	11.50	10.50	10.50	10.50	-4.63%	3,386
Aug 6, 2026	11.60	11.60	10.71	11.01	11.01	-0.99%	784
Aug 5, 2026	11.97	11.97	11.12	11.12	11.12	-4.96%	1,090
Aug 4, 2026	11.95	11.95	11.70	11.70	11.70	2.63%	442
Aug 3, 2026	12.39	12.55	11.40	11.40	11.40	-4.92%	7,284
Jul 31, 2026	12.29	12.29	11.73	11.99	11.99	-0.83%	575
Jul 30, 2026	12.27	12.27	11.61	12.09	12.09	2.28%	1,710
Jul 29, 2026	12.27	12.27	11.81	11.82	11.82	1.11%	412
Jul 28, 2026	12.15	12.15	11.57	11.69	11.69	-3.94%	529
Jul 27, 2026	12.70	12.70	11.71	12.17	12.17	0.58%	4,289
Jul 24, 2026	12.99	12.99	12.04	12.10	12.10	-4.50%	2,273
Jul 23, 2026	12.80	12.80	12.05	12.67	12.67	3.68%	2,721
Jul 22, 2026	12.24	12.74	12.20	12.22	12.22	-4.61%	604
Jul 21, 2026	12.99	12.99	12.31	12.81	12.81	0.47%	907
Jul 20, 2026	12.15	12.77	11.88	12.75	12.75	2.00%	1,062
Jul 17, 2026	13.15	13.15	12.21	12.50	12.50	-1.81%	1,471
Jul 16, 2026	12.99	12.99	11.97	12.73	12.73	1.03%	1,784
Jul 15, 2026	12.75	12.75	11.71	12.60	12.60	3.53%	2,853
Jul 14, 2026	12.90	12.90	12.04	12.17	12.17	-2.80%	611
Jul 13, 2026	13.39	13.39	12.50	12.52	12.52	-3.25%	2,227
Jul 10, 2026	13.13	13.13	12.93	12.94	12.94	2.70%	702
Jul 9, 2026	12.64	12.64	11.51	12.60	12.60	4.65%	5,578
Jul 8, 2026	13.25	13.25	12.02	12.04	12.04	-4.82%	1,463
Jul 7, 2026	12.98	13.00	12.40	12.65	12.65	-0.63%	1,162
Jul 6, 2026	13.35	13.35	12.67	12.73	12.73	-4.50%	456
Jul 3, 2026	13.88	13.88	12.65	13.33	13.33	0.23%	1,013
Jul 2, 2026	13.87	13.87	12.62	13.30	13.30	0.15%	2,153
Jul 1, 2026	13.49	13.49	13.00	13.28	13.28	-2.92%	1,338
Jun 30, 2026	13.80	13.80	12.66	13.68	13.68	2.70%	10,512
Jun 29, 2026	14.50	14.50	13.32	13.32	13.32	-4.99%	8,317
Jun 25, 2026	14.96	14.96	13.90	14.02	14.02	-3.18%	3,787
Jun 24, 2026	15.05	15.39	13.23	14.48	14.48	-1.43%	72,262
Jun 23, 2026	14.40	15.05	13.70	14.69	14.69	7.30%	211,276
Jun 22, 2026	12.33	13.69	11.00	13.69	13.69	19.98%	110,094
Jun 19, 2026	11.45	12.90	10.70	11.41	11.41	3.73%	21,349
Jun 18, 2026	11.87	11.87	10.02	11.00	11.00	0.92%	8,747
Jun 17, 2026	9.85	11.50	9.85	10.90	10.90	11.11%	24,266
Jun 16, 2026	9.48	10.25	8.81	9.81	9.81	8.64%	19,479
Jun 15, 2026	9.54	9.54	9.03	9.03	9.03	0.11%	2,953
Jun 12, 2026	9.49	9.49	9.00	9.02	9.02	-0.11%	3,433