PHPSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 21, 2026	40.30	40.30	40.30	40.30	-	-
Aug 20, 2026	40.30	40.30	40.30	40.30	40.30	-3.50%
Aug 19, 2026	41.76	41.76	41.76	41.76	41.76	3.49%
Aug 18, 2026	40.35	40.35	40.35	40.35	40.35	4.05%
Aug 17, 2026	38.78	38.78	38.78	38.78	38.78	-0.92%
Aug 14, 2026	39.14	39.14	39.14	39.14	39.14	2.14%
Aug 13, 2026	38.32	38.32	38.32	38.32	38.32	0.31%
Aug 12, 2026	38.20	38.20	38.20	38.20	38.20	0.10%
Aug 11, 2026	38.16	38.16	38.16	38.16	38.16	-1.09%
Aug 10, 2026	38.58	38.58	38.58	38.58	38.58	-0.64%
Aug 7, 2026	38.83	38.83	38.83	38.83	38.83	0.39%
Aug 6, 2026	38.68	38.68	38.68	38.68	38.68	0.65%
Aug 5, 2026	38.43	38.43	38.43	38.43	38.43	0.52%
Aug 4, 2026	38.23	38.23	38.23	38.23	38.23	3.35%
Aug 3, 2026	36.99	36.99	36.99	36.99	36.99	0.43%
Jul 31, 2026	36.83	36.83	36.83	36.83	36.83	-3.94%
Jul 30, 2026	38.34	38.34	38.34	38.34	38.34	2.19%
Jul 29, 2026	37.52	37.52	37.52	37.52	37.52	-0.32%
Jul 28, 2026	37.64	37.64	37.64	37.64	37.64	1.02%
Jul 27, 2026	37.26	37.26	37.26	37.26	37.26	1.28%
Jul 24, 2026	36.79	36.79	36.79	36.79	36.79	-1.23%
Jul 23, 2026	37.25	37.25	37.25	37.25	37.25	0.92%
Jul 22, 2026	36.91	36.91	36.91	36.91	36.91	-1.68%
Jul 21, 2026	37.54	37.54	37.54	37.54	37.54	4.02%
Jul 20, 2026	36.09	36.09	36.09	36.09	36.09	-3.53%
Jul 17, 2026	37.41	37.41	37.41	37.41	37.41	2.66%
Jul 16, 2026	36.44	36.44	36.44	36.44	36.44	-1.17%
Jul 15, 2026	36.87	36.87	36.87	36.87	36.87	1.71%
Jul 14, 2026	36.25	36.25	36.25	36.25	36.25	0.22%
Jul 13, 2026	36.17	36.17	36.17	36.17	36.17	-3.13%
Jul 10, 2026	37.34	37.34	37.34	37.34	37.34	-3.59%
Jul 9, 2026	38.73	38.73	38.73	38.73	38.73	1.52%
Jul 8, 2026	38.15	38.15	38.15	38.15	38.15	-0.99%
Jul 7, 2026	38.53	38.53	38.53	38.53	38.53	5.62%
Jul 6, 2026	36.48	36.48	36.48	36.48	36.48	0.25%
Jul 2, 2026	36.39	36.39	36.39	36.39	36.39	3.88%
Jul 1, 2026	35.03	35.03	35.03	35.03	35.03	-2.31%
Jun 30, 2026	35.86	35.86	35.86	35.86	35.86	0.20%
Jun 29, 2026	35.79	35.79	35.79	35.79	35.79	0.99%
Jun 26, 2026	35.44	35.44	35.44	35.44	35.44	3.35%
Jun 25, 2026	34.29	34.29	34.29	34.29	34.29	0.09%
Jun 24, 2026	34.26	34.26	34.26	34.26	34.26	2.57%
Jun 23, 2026	33.40	33.40	33.40	33.40	33.40	2.90%
Jun 22, 2026	32.46	32.46	32.46	32.46	32.46	2.43%
Jun 18, 2026	31.69	31.69	31.69	31.69	31.69	1.15%
Jun 17, 2026	31.33	31.33	31.33	31.33	31.33	1.06%
Jun 16, 2026	31.00	31.00	31.00	31.00	31.00	-0.23%
Jun 15, 2026	31.07	31.07	31.07	31.07	31.07	-0.06%
Jun 12, 2026	31.09	31.09	31.09	31.09	31.09	1.17%
Jun 11, 2026	30.73	30.73	30.73	30.73	30.73	3.99%