PSX:ALAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.52	17.29	15.99	16.11	16.11	-5.18%	309,098
May 21, 2026	17.55	17.55	16.50	16.99	16.99	-1.34%	718,772
May 20, 2026	17.40	17.48	16.90	17.22	17.22	-0.40%	213,072
May 19, 2026	17.49	17.78	16.75	17.29	17.29	1.71%	778,649
May 18, 2026	15.99	17.45	15.01	17.00	17.00	4.87%	828,489
May 15, 2026	16.60	17.10	16.10	16.21	16.21	-1.40%	439,339
May 14, 2026	17.00	17.00	16.15	16.44	16.44	-3.58%	545,797
May 13, 2026	18.25	18.36	16.60	17.05	17.05	-7.19%	2,955,270
May 12, 2026	17.25	18.95	17.25	18.37	18.37	6.62%	7,146,429
May 11, 2026	15.80	17.23	15.75	17.23	17.23	10.03%	4,836,035
May 8, 2026	15.85	15.85	14.15	15.66	15.66	0.51%	566,897
May 7, 2026	15.31	15.94	15.30	15.58	15.58	1.76%	2,195,445
May 6, 2026	15.31	15.31	14.85	15.31	15.31	9.99%	2,096,650
May 5, 2026	12.60	14.01	12.52	13.92	13.92	9.26%	643,433
May 4, 2026	12.00	12.80	12.00	12.74	12.74	2.41%	596,679
Apr 30, 2026	13.15	13.15	12.20	12.44	12.44	-4.45%	105,007
Apr 29, 2026	13.20	13.68	13.00	13.02	13.02	-2.91%	49,652
Apr 28, 2026	13.80	14.05	13.40	13.41	13.41	-3.04%	274,562
Apr 27, 2026	13.98	14.09	13.61	13.83	13.83	-1.07%	255,959
Apr 24, 2026	13.65	13.98	13.60	13.98	13.98	2.72%	33,356
Apr 23, 2026	14.33	14.33	13.35	13.61	13.61	-2.51%	68,977
Apr 22, 2026	14.19	14.20	13.69	13.96	13.96	-0.99%	412,348
Apr 21, 2026	14.30	14.35	14.00	14.10	14.10	0.50%	122,195
Apr 20, 2026	13.75	14.38	12.61	14.03	14.03	3.85%	713,235
Apr 17, 2026	13.34	13.60	13.12	13.51	13.51	1.27%	205,888
Apr 16, 2026	13.30	13.50	13.10	13.34	13.34	-	349,408
Apr 15, 2026	13.35	13.50	13.00	13.34	13.34	1.06%	428,476
Apr 14, 2026	12.36	13.20	12.26	13.20	13.20	4.18%	164,703
Apr 13, 2026	12.52	13.10	12.30	12.67	12.67	-1.86%	112,278
Apr 10, 2026	13.30	13.59	12.56	12.91	12.91	-1.68%	309,968
Apr 9, 2026	13.50	13.50	12.35	13.13	13.13	-1.80%	137,585
Apr 8, 2026	13.00	13.43	12.27	13.37	13.37	8.61%	400,844
Apr 7, 2026	12.43	12.43	12.00	12.31	12.31	-1.20%	58,455
Apr 6, 2026	12.00	12.54	12.00	12.46	12.46	1.05%	135,132
Apr 3, 2026	12.20	12.44	12.03	12.33	12.33	0.90%	102,964
Apr 2, 2026	12.50	12.50	12.01	12.22	12.22	-2.78%	39,083
Apr 1, 2026	12.05	12.79	12.05	12.57	12.57	3.88%	107,016
Mar 31, 2026	12.09	12.30	12.05	12.10	12.10	0.08%	21,036
Mar 30, 2026	12.50	12.80	11.70	12.09	12.09	-1.79%	101,826
Mar 27, 2026	12.40	12.40	11.98	12.31	12.31	2.33%	206,539
Mar 26, 2026	12.40	12.40	12.00	12.03	12.03	-2.75%	225,612
Mar 25, 2026	12.03	12.46	11.91	12.37	12.37	4.04%	58,320
Mar 24, 2026	12.00	12.49	11.63	11.89	11.89	3.03%	251,314
Mar 19, 2026	11.19	11.70	11.15	11.54	11.54	3.87%	354,963
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