Pacific Alliance Bank (PFBN)
OTCMKTS · Delayed Price · Currency is USD
9.27
+0.27 (3.04%)
At close: Jul 30, 2026
Pacific Alliance Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 3.04% | 488 |
| Jul 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.23% | 100 |
| Jul 28, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 2.61% | 100 |
| Jul 22, 2026 | 8.78 | 8.88 | 8.78 | 8.88 | 8.88 | 2.19% | 300 |
| Jul 21, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.11% | 100 |
| Jul 15, 2026 | 8.57 | 8.69 | 8.57 | 8.60 | 8.60 | 1.30% | 600 |
| Jul 6, 2026 | 8.50 | 8.50 | 8.49 | 8.49 | 8.49 | 0.41% | 2,800 |
| Jun 25, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.03% | 300 |
| Jun 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.03% | 100 |
| Jun 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.27% | 175 |
| Jun 16, 2026 | 8.41 | 8.43 | 8.41 | 8.43 | 8.43 | 2.03% | 200 |
| May 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 1,002 |
| May 21, 2026 | 8.35 | 8.35 | 8.26 | 8.26 | 8.26 | -1.08% | 501 |
| May 15, 2026 | 8.49 | 8.49 | 8.35 | 8.35 | 8.35 | -1.18% | 1,000 |
| May 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | 1,000 |
| May 8, 2026 | 8.55 | 8.55 | 8.54 | 8.55 | 8.55 | 0.23% | 600 |
| May 7, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.35% | 7,900 |
| May 5, 2026 | 8.50 | 8.53 | 8.50 | 8.50 | 8.50 | - | 13,800 |
| May 4, 2026 | 8.60 | 8.61 | 8.50 | 8.50 | 8.50 | -1.28% | 500 |
| Apr 28, 2026 | 8.20 | 8.61 | 8.20 | 8.61 | 8.61 | 4.36% | 850 |
| Apr 23, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | 450 |
| Apr 6, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 500 |
| Apr 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 500 |
| Mar 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% | 400 |
| Mar 25, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 700 |
| Mar 17, 2026 | 8.20 | 8.20 | 8.06 | 8.06 | 8.06 | 0.12% | 4,210 |
| Feb 24, 2026 | 8.15 | 8.27 | 8.05 | 8.05 | 8.05 | -5.29% | 1,700 |
| Feb 17, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | 400 |
| Feb 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.30% | 500 |
| Feb 9, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.48% | 1,700 |