PHPSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 26, 2026	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%
Jun 10, 2026	29.55	29.55	29.55	29.55	29.55	0.14%
Jun 9, 2026	29.51	29.51	29.51	29.51	29.51	3.15%
Jun 8, 2026	28.61	28.61	28.61	28.61	28.61	-0.21%
Jun 5, 2026	28.67	28.67	28.67	28.67	28.67	-2.22%
Jun 4, 2026	29.32	29.32	29.32	29.32	29.32	4.42%
Jun 3, 2026	28.08	28.08	28.08	28.08	28.08	1.48%
Jun 2, 2026	27.67	27.67	27.67	27.67	27.67	-4.45%
Jun 1, 2026	28.96	28.96	28.96	28.96	28.96	-2.29%
May 29, 2026	29.64	29.64	29.64	29.64	29.64	-0.57%
May 28, 2026	29.81	29.81	29.81	29.81	29.81	0.44%
May 27, 2026	29.68	29.68	29.68	29.68	29.68	0.61%
May 26, 2026	29.50	29.50	29.50	29.50	29.50	0.61%
May 22, 2026	29.32	29.32	29.32	29.32	29.32	-0.24%
May 21, 2026	29.39	29.39	29.39	29.39	29.39	1.73%
May 20, 2026	28.89	28.89	28.89	28.89	28.89	3.85%
May 19, 2026	27.82	27.82	27.82	27.82	27.82	0.36%
May 18, 2026	27.72	27.72	27.72	27.72	27.72	-2.94%
May 15, 2026	28.56	28.56	28.56	28.56	28.56	-5.12%
May 14, 2026	30.10	30.10	30.10	30.10	30.10	-0.59%
May 13, 2026	30.28	30.28	30.28	30.28	30.28	2.26%
May 12, 2026	29.61	29.61	29.61	29.61	29.61	-0.37%
May 11, 2026	29.72	29.72	29.72	29.72	29.72	-1.82%
May 8, 2026	30.27	30.27	30.27	30.27	30.27	-1.69%
May 7, 2026	30.79	30.79	30.79	30.79	30.79	-2.47%
May 6, 2026	31.57	31.57	31.57	31.57	31.57	2.04%
May 5, 2026	30.94	30.94	30.94	30.94	30.94	1.58%
May 4, 2026	30.46	30.46	30.46	30.46	30.46	1.60%
May 1, 2026	29.98	29.98	29.98	29.98	29.98	2.25%
Apr 30, 2026	29.32	29.32	29.32	29.32	29.32	2.88%
Apr 29, 2026	28.50	28.50	28.50	28.50	28.50	-1.96%
Apr 28, 2026	29.07	29.07	29.07	29.07	29.07	-1.29%
Apr 27, 2026	29.45	29.45	29.45	29.45	29.45	0.89%
Apr 24, 2026	29.19	29.19	29.19	29.19	29.19	0.52%
Apr 23, 2026	29.04	29.04	29.04	29.04	29.04	-1.53%
Apr 22, 2026	29.49	29.49	29.49	29.49	29.49	0.14%
Apr 21, 2026	29.45	29.45	29.45	29.45	29.45	-3.12%
Apr 20, 2026	30.40	30.40	30.40	30.40	30.40	-0.75%
Apr 17, 2026	30.63	30.63	30.63	30.63	30.63	4.79%
Apr 16, 2026	29.23	29.23	29.23	29.23	29.23	0.03%