Panafic Industrials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	1.00	1.05	1.00	1.04	1.04	4.00%	274,462
May 7, 2026	0.99	1.00	0.97	1.00	1.00	-	42,853
May 6, 2026	1.04	1.04	0.99	1.00	1.00	-3.85%	316,880
May 5, 2026	1.00	1.04	0.99	1.04	1.04	2.97%	78,635
May 4, 2026	1.03	1.04	1.01	1.01	1.01	-2.88%	159,884
Apr 30, 2026	1.02	1.04	0.97	1.04	1.04	1.96%	356,463
Apr 29, 2026	1.07	1.08	1.02	1.02	1.02	-4.67%	639,999
Apr 28, 2026	1.07	1.07	1.07	1.07	1.07	-4.46%	13,000
Apr 27, 2026	1.12	1.12	1.12	1.12	1.12	-4.27%	32,905
Apr 24, 2026	1.17	1.17	1.17	1.17	1.17	-4.88%	36,107
Apr 23, 2026	1.28	1.28	1.23	1.23	1.23	-4.65%	396,413
Apr 22, 2026	1.30	1.30	1.23	1.29	1.29	4.03%	427,920
Apr 21, 2026	1.24	1.24	1.24	1.24	1.24	4.20%	779,676
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