PSX:ALIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	36.00	37.00	35.10	35.95	35.95	1.32%	48,688
Jan 8, 2026	35.46	37.97	35.15	35.48	35.48	1.31%	100,935
Jan 7, 2026	33.20	35.85	33.20	35.02	35.02	6.93%	60,329
Jan 6, 2026	33.50	34.50	32.75	32.75	32.75	-2.24%	55,609
Jan 5, 2026	31.50	34.90	31.50	33.50	33.50	4.07%	88,979
Jan 2, 2026	34.99	34.99	31.51	32.19	32.19	-0.28%	16,779
Jan 1, 2026	31.51	33.00	31.25	32.28	32.28	2.48%	19,886
Dec 31, 2025	32.75	33.69	31.10	31.50	31.50	-3.08%	53,985
Dec 30, 2025	33.85	33.85	29.84	32.50	32.50	-1.52%	14,818
Dec 29, 2025	32.75	33.37	32.25	33.00	33.00	0.76%	13,754
Dec 26, 2025	32.75	32.75	31.81	32.75	32.75	-	467
Dec 24, 2025	32.75	34.35	32.75	32.75	32.75	-	2,910
Dec 23, 2025	32.80	33.99	32.75	32.75	32.75	0.37%	3,551
Dec 22, 2025	33.00	33.00	32.25	32.63	32.63	-1.12%	56,140
Dec 19, 2025	32.12	34.98	32.10	33.00	33.00	-7.02%	31,586
Dec 18, 2025	34.50	34.50	34.50	35.49	35.49	-	1
Dec 17, 2025	35.45	35.45	32.61	35.49	35.49	-	27
Dec 15, 2025	35.85	35.85	35.49	35.49	35.49	8.76%	600
Dec 12, 2025	33.63	34.49	31.00	32.63	32.63	-4.03%	1,339
Dec 11, 2025	34.00	34.00	34.00	34.00	34.00	-	144
Dec 10, 2025	33.01	34.00	33.01	34.00	34.00	2.10%	10,500
Dec 9, 2025	35.89	35.89	33.25	33.30	33.30	0.91%	4,374
Dec 8, 2025	33.04	34.50	33.00	33.00	33.00	-9.09%	10,118
Dec 4, 2025	33.10	36.87	33.00	36.30	36.30	6.76%	2,851
Dec 3, 2025	33.00	34.00	33.00	34.00	34.00	3.03%	4,144
Dec 2, 2025	33.00	33.99	33.00	33.00	33.00	-	209
Dec 1, 2025	32.50	33.95	32.50	33.00	33.00	-0.15%	4,361
Nov 27, 2025	32.02	34.00	32.02	33.05	33.05	-	183
Nov 26, 2025	33.05	33.05	33.04	33.05	33.05	0.03%	525
Nov 25, 2025	33.50	33.50	33.21	33.04	33.04	-	555
Nov 24, 2025	33.50	33.50	33.50	33.04	33.04	-	100
Nov 21, 2025	34.33	34.33	34.33	33.04	33.04	-	23
Nov 20, 2025	33.49	34.33	32.61	33.04	33.04	-1.34%	820
Nov 19, 2025	34.00	34.00	33.49	33.49	33.49	-2.90%	4,308
Nov 18, 2025	33.99	33.99	33.99	34.49	34.49	-	3
Nov 17, 2025	33.05	35.39	33.05	34.49	34.49	4.52%	804
Nov 12, 2025	34.49	34.49	32.00	33.00	33.00	-	317
Nov 11, 2025	35.00	35.00	33.00	33.00	33.00	-0.09%	3,723
Nov 10, 2025	32.80	34.44	32.80	33.03	33.03	0.40%	1,010
Nov 7, 2025	33.22	34.60	32.83	32.90	32.90	-4.33%	1,354
Nov 6, 2025	35.74	35.74	34.39	34.39	34.39	2.08%	5,504
Nov 5, 2025	34.55	34.89	34.55	33.69	33.69	-	110
Nov 3, 2025	33.75	34.99	32.21	33.69	33.69	-0.18%	524
Oct 31, 2025	32.03	37.47	32.03	33.75	33.75	-3.30%	4,375
Oct 30, 2025	34.50	34.50	34.50	34.90	34.90	-	22
Oct 28, 2025	32.31	36.90	32.31	34.90	34.90	1.19%	7,789
Oct 27, 2025	34.87	34.99	34.87	34.49	34.49	-	173
Oct 24, 2025	32.07	37.37	32.07	34.49	34.49	-0.03%	1,058
Oct 23, 2025	34.05	35.00	34.05	34.50	34.50	-	156
Oct 22, 2025	35.15	35.99	34.50	34.50	34.50	-4.30%	2,103