Panafic Industrials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	1.19	1.19	1.19	1.19	1.19	4.39%	269,138
Apr 17, 2026	1.14	1.14	1.14	1.14	1.14	-8.06%	414,516
Apr 16, 2026	1.24	1.24	1.24	1.24	1.04	9.73%	455,542
Apr 15, 2026	1.13	1.13	1.13	1.13	0.95	9.71%	700,426
Apr 13, 2026	0.95	1.04	0.95	1.03	0.86	18.39%	585,165
Apr 10, 2026	0.81	0.88	0.81	0.87	0.73	8.75%	194,056
Apr 9, 2026	0.78	0.80	0.78	0.80	0.67	2.56%	155,121
Apr 8, 2026	0.76	0.78	0.75	0.78	0.65	5.41%	109,951
Apr 7, 2026	0.77	0.77	0.74	0.74	0.62	5.71%	30,295
Apr 6, 2026	0.74	0.74	0.70	0.70	0.59	9.37%	10,408
Apr 2, 2026	0.63	0.64	0.63	0.64	0.54	1.59%	31,007
Apr 1, 2026	0.63	0.63	0.63	0.63	0.53	3.28%	17,271
Mar 30, 2026	0.66	0.66	0.60	0.61	0.51	-7.58%	23,952
Mar 27, 2026	0.70	0.70	0.66	0.66	0.55	-4.35%	30,550
Mar 25, 2026	0.68	0.69	0.68	0.69	0.58	1.47%	27,516
Mar 24, 2026	0.72	0.72	0.67	0.68	0.57	-5.56%	7,502
Mar 23, 2026	0.72	0.72	0.72	0.72	0.60	1.41%	23,719
Mar 20, 2026	0.73	0.74	0.66	0.71	0.60	-2.74%	57,428
Mar 19, 2026	0.70	0.75	0.70	0.73	0.61	-	11,453
Mar 18, 2026	0.67	0.79	0.67	0.73	0.61	8.96%	32,605
Mar 17, 2026	0.67	0.68	0.67	0.67	0.56	1.52%	29,330
Mar 16, 2026	0.74	0.74	0.65	0.66	0.55	-10.81%	18,894
Mar 13, 2026	0.74	0.74	0.74	0.74	0.62	-	13,768
Mar 12, 2026	0.75	0.75	0.74	0.74	0.62	-1.33%	4,841
Mar 11, 2026	0.75	0.75	0.63	0.75	0.63	1.35%	17,012
Mar 10, 2026	0.80	0.80	0.74	0.74	0.62	10.45%	12,198
Mar 9, 2026	0.68	0.68	0.67	0.67	0.56	-1.47%	17,350
Mar 6, 2026	0.70	0.71	0.68	0.68	0.57	-1.45%	25,748
Mar 5, 2026	0.74	0.74	0.68	0.69	0.58	-9.21%	24,260
Mar 4, 2026	0.67	0.76	0.67	0.76	0.64	15.15%	120,905
Mar 2, 2026	0.66	0.66	0.66	0.66	0.55	-	19,394
Feb 27, 2026	0.67	0.78	0.66	0.66	0.55	-1.49%	43,136
Feb 26, 2026	0.66	0.67	0.66	0.67	0.56	1.52%	22,412
Feb 25, 2026	0.66	0.67	0.66	0.66	0.55	-1.49%	42,429
Feb 24, 2026	0.66	0.67	0.66	0.67	0.56	-	8,544
Feb 23, 2026	0.66	0.67	0.66	0.67	0.56	-	19,135
Feb 20, 2026	0.70	0.70	0.66	0.67	0.56	-4.29%	17,355
Feb 19, 2026	0.68	0.70	0.68	0.70	0.59	2.94%	12,671
Feb 18, 2026	0.68	0.69	0.68	0.68	0.57	3.03%	25,569
Feb 17, 2026	0.68	0.68	0.66	0.66	0.55	-2.94%	35,753
Feb 16, 2026	0.66	0.68	0.66	0.68	0.57	-2.86%	37,797
Feb 13, 2026	0.70	0.70	0.70	0.70	0.59	-	26,330
Feb 12, 2026	0.70	0.70	0.70	0.70	0.59	-	39,248
Feb 11, 2026	0.69	0.70	0.69	0.70	0.59	-	32,195
Feb 10, 2026	0.69	0.70	0.69	0.70	0.59	1.45%	50,642
Feb 9, 2026	0.69	0.69	0.69	0.69	0.58	-	28,416
Feb 6, 2026	0.72	0.72	0.68	0.69	0.58	-4.17%	29,571
Feb 5, 2026	0.72	0.72	0.69	0.72	0.60	-	37,049
Feb 4, 2026	0.75	0.75	0.72	0.72	0.60	-5.26%	34,102
Feb 3, 2026	0.68	0.77	0.68	0.76	0.64	11.76%	59,154