PSX:ALAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.05	11.35	9.92	11.11	11.11	0.82%	402,499
Mar 17, 2026	11.59	11.65	11.00	11.02	11.02	-1.43%	113,178
Mar 16, 2026	11.29	11.79	11.00	11.18	11.18	-1.93%	47,351
Mar 13, 2026	11.44	11.45	11.10	11.40	11.40	0.26%	12,226
Mar 12, 2026	10.76	11.73	10.55	11.37	11.37	3.36%	149,645
Mar 11, 2026	11.10	11.39	10.65	11.00	11.00	-3.00%	29,055
Mar 10, 2026	10.34	11.36	10.01	11.34	11.34	9.78%	148,446
Mar 9, 2026	10.80	11.98	10.11	10.33	10.33	-6.68%	41,490
Mar 6, 2026	11.43	11.43	10.50	11.07	11.07	-3.15%	23,206
Mar 5, 2026	10.70	11.48	10.50	11.43	11.43	6.82%	108,608
Mar 4, 2026	10.75	10.85	10.68	10.70	10.70	2.69%	36,520
Mar 3, 2026	10.80	10.80	9.90	10.42	10.42	-3.96%	269,541
Mar 2, 2026	11.16	13.25	10.85	10.85	10.85	-10.03%	124,259
Feb 27, 2026	12.89	12.89	12.00	12.06	12.06	-4.74%	193,003
Feb 26, 2026	12.50	12.85	12.01	12.66	12.66	-0.78%	160,925
Feb 25, 2026	12.50	13.40	12.50	12.76	12.76	-1.16%	28,583
Feb 24, 2026	12.40	13.09	11.71	12.91	12.91	0.86%	307,300
Feb 23, 2026	13.00	13.30	12.05	12.80	12.80	-1.54%	107,381
Feb 20, 2026	12.82	13.20	12.40	13.00	13.00	-0.46%	87,534
Feb 19, 2026	13.81	13.98	12.66	13.06	13.06	-6.31%	105,501
Feb 18, 2026	14.97	15.65	13.82	13.94	13.94	-3.40%	396,734
Feb 17, 2026	14.74	14.99	14.05	14.43	14.43	-0.89%	86,890
Feb 16, 2026	14.90	15.00	14.06	14.56	14.56	-5.02%	190,930
Feb 13, 2026	15.40	15.67	14.35	15.33	15.33	1.79%	1,691,814
Feb 12, 2026	13.79	15.17	13.79	15.06	15.06	9.21%	1,687,713
Feb 11, 2026	13.39	13.84	13.39	13.79	13.79	2.99%	309,057
Feb 10, 2026	13.88	13.88	13.01	13.39	13.39	-3.67%	139,034
Feb 9, 2026	14.12	14.12	13.86	13.90	13.90	0.51%	28,600
Feb 6, 2026	14.79	14.79	13.01	13.83	13.83	-1.21%	147,413
Feb 4, 2026	14.19	14.19	13.80	14.00	14.00	-0.36%	121,473
Feb 3, 2026	14.19	14.22	13.90	14.05	14.05	1.01%	175,271
Feb 2, 2026	14.00	14.25	13.70	13.91	13.91	-0.64%	85,683
Jan 30, 2026	14.15	14.50	13.25	14.00	14.00	-	798,386
Jan 29, 2026	14.40	14.65	13.81	14.00	14.00	-3.11%	179,242
Jan 28, 2026	15.19	15.19	14.12	14.45	14.45	-4.05%	538,096
Jan 27, 2026	15.48	15.59	14.61	15.06	15.06	-1.89%	497,470
Jan 26, 2026	15.50	15.80	15.30	15.35	15.35	-1.85%	88,574
Jan 23, 2026	15.00	15.85	15.00	15.64	15.64	4.06%	871,056
Jan 22, 2026	15.49	15.60	15.00	15.03	15.03	-2.21%	185,894
Jan 21, 2026	15.82	15.95	15.10	15.37	15.37	-3.09%	1,101,761
Jan 20, 2026	16.30	16.30	15.80	15.86	15.86	-2.04%	1,451,821
Jan 19, 2026	16.25	16.40	15.60	16.19	16.19	0.50%	840,951
Jan 16, 2026	15.78	16.50	15.51	16.11	16.11	2.42%	1,609,310
Jan 15, 2026	16.39	16.50	15.20	15.73	15.73	-3.02%	985,388
Jan 14, 2026	15.92	16.75	15.92	16.22	16.22	0.31%	1,962,095
Jan 13, 2026	15.50	16.84	15.30	16.17	16.17	4.26%	3,811,775
Jan 12, 2026	15.85	15.85	15.00	15.51	15.51	-2.15%	1,938,690
Jan 9, 2026	16.00	16.88	15.70	15.85	15.85	-0.13%	4,493,050
Jan 8, 2026	14.76	15.87	14.56	15.87	15.87	9.98%	7,286,343
Jan 7, 2026	14.19	14.50	14.06	14.43	14.43	3.07%	2,170,134