PHPSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%