PHPSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 30, 2026	34.05	34.05	34.05	34.05	34.05	-
Oct 29, 2026	34.05	34.05	34.05	34.05	34.05	1.73%
Oct 28, 2026	33.47	33.47	33.47	33.47	33.47	1.33%
Oct 27, 2026	33.03	33.03	33.03	33.03	33.03	2.42%
Oct 26, 2026	32.25	32.25	32.25	32.25	32.25	0.44%
Oct 23, 2026	32.11	32.11	32.11	32.11	32.11	-3.83%
Oct 22, 2026	33.39	33.39	33.39	33.39	33.39	0.91%
Oct 21, 2026	33.09	33.09	33.09	33.09	33.09	-0.48%
Oct 20, 2026	33.25	33.25	33.25	33.25	33.25	4.69%
Oct 19, 2026	31.76	31.76	31.76	31.76	31.76	1.02%
Oct 16, 2026	31.44	31.44	31.44	31.44	31.44	-3.14%
Oct 15, 2026	32.46	32.46	32.46	32.46	32.46	2.30%
Oct 14, 2026	31.73	31.73	31.73	31.73	31.73	0.03%
Oct 13, 2026	31.72	31.72	31.72	31.72	31.72	-4.63%
Oct 12, 2026	33.26	33.26	33.26	33.26	33.26	-1.45%
Oct 9, 2026	33.75	33.75	33.75	33.75	33.75	2.40%
Oct 8, 2026	32.96	32.96	32.96	32.96	32.96	1.67%
Oct 7, 2026	32.42	32.42	32.42	32.42	32.42	0.22%
Oct 6, 2026	32.35	32.35	32.35	32.35	32.35	-1.91%
Oct 5, 2026	32.98	32.98	32.98	32.98	32.98	-
Oct 2, 2026	32.98	32.98	32.98	32.98	32.98	-0.33%
Oct 1, 2026	33.09	33.09	33.09	33.09	33.09	-3.05%
Sep 30, 2026	34.13	34.13	34.13	34.13	34.13	-2.79%
Sep 29, 2026	35.11	35.11	35.11	35.11	35.11	-1.10%
Sep 28, 2026	35.50	35.50	35.50	35.50	35.50	1.40%
Sep 25, 2026	35.01	35.01	35.01	35.01	35.01	-0.71%
Sep 24, 2026	35.26	35.26	35.26	35.26	35.26	0.40%
Sep 23, 2026	35.12	35.12	35.12	35.12	35.12	-5.59%
Sep 22, 2026	37.20	37.20	37.20	37.20	37.20	2.76%
Sep 21, 2026	36.20	36.20	36.20	36.20	36.20	1.54%
Sep 18, 2026	35.65	35.65	35.65	35.65	35.65	-2.06%
Sep 17, 2026	36.40	36.40	36.40	36.40	36.40	2.28%
Sep 16, 2026	35.59	35.59	35.59	35.59	35.59	0.31%
Sep 15, 2026	35.48	35.48	35.48	35.48	35.48	-2.71%
Sep 14, 2026	36.47	36.47	36.47	36.47	36.47	0.69%
Sep 11, 2026	36.22	36.22	36.22	36.22	36.22	-1.01%
Sep 10, 2026	36.59	36.59	36.59	36.59	36.59	-2.84%
Sep 9, 2026	37.66	37.66	37.66	37.66	37.66	-2.36%
Sep 8, 2026	38.57	38.57	38.57	38.57	38.57	-1.23%
Sep 4, 2026	39.05	39.05	39.05	39.05	39.05	0.05%
Sep 3, 2026	39.03	39.03	39.03	39.03	39.03	-0.89%
Sep 2, 2026	39.38	39.38	39.38	39.38	39.38	2.55%
Sep 1, 2026	38.40	38.40	38.40	38.40	38.40	-1.16%
Aug 31, 2026	38.85	38.85	38.85	38.85	38.85	-0.33%
Aug 28, 2026	38.98	38.98	38.98	38.98	38.98	-3.32%
Aug 27, 2026	40.32	40.32	40.32	40.32	40.32	-0.88%
Aug 26, 2026	40.68	40.68	40.68	40.68	40.68	-1.31%
Aug 25, 2026	41.22	41.22	41.22	41.22	41.22	1.83%
Aug 24, 2026	40.48	40.48	40.48	40.48	40.48	-0.47%
Aug 21, 2026	40.67	40.67	40.67	40.67	40.67	0.92%