PSX:ALAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	13.88	14.14	13.30	14.00	14.00	2.56%	2,064,156
Jan 5, 2026	13.12	13.99	13.00	13.65	13.65	3.10%	1,652,660
Jan 2, 2026	13.35	13.37	13.10	13.24	13.24	-0.68%	200,675
Jan 1, 2026	13.10	13.47	13.10	13.33	13.33	1.83%	346,908
Dec 31, 2025	13.31	13.50	12.90	13.09	13.09	-3.04%	548,851
Dec 30, 2025	13.55	13.99	13.25	13.50	13.50	0.37%	716,225
Dec 29, 2025	12.79	13.69	12.50	13.45	13.45	7.43%	1,533,736
Dec 26, 2025	13.04	13.10	12.03	12.52	12.52	-3.10%	462,999
Dec 24, 2025	13.35	13.45	12.80	12.92	12.92	-2.71%	897,524
Dec 23, 2025	12.75	13.74	12.75	13.28	13.28	5.90%	2,796,075
Dec 22, 2025	12.30	12.79	12.21	12.54	12.54	2.79%	1,192,187
Dec 19, 2025	12.15	12.22	12.00	12.20	12.20	1.50%	356,324
Dec 18, 2025	12.20	12.30	12.00	12.02	12.02	0.08%	569,150
Dec 17, 2025	12.22	12.39	11.96	12.01	12.01	-1.31%	547,261
Dec 16, 2025	12.70	12.75	12.10	12.17	12.17	-2.41%	650,022
Dec 15, 2025	12.34	12.74	12.34	12.47	12.47	1.22%	615,525
Dec 12, 2025	12.35	12.50	12.15	12.32	12.32	0.90%	104,787
Dec 11, 2025	12.15	12.47	12.00	12.21	12.21	0.58%	502,108