PSX:ALIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	35.00	36.50	33.21	36.14	36.14	3.29%	46,610
Mar 10, 2026	35.40	35.40	34.99	34.99	34.99	8.40%	6,033
Mar 9, 2026	36.40	36.40	30.00	32.28	32.28	-2.45%	3,512
Mar 6, 2026	33.00	33.00	33.00	33.09	33.09	-	8
Mar 5, 2026	37.34	37.34	32.71	33.09	33.09	-2.53%	1,369
Mar 4, 2026	34.00	35.98	32.50	33.95	33.95	-1.39%	569
Mar 3, 2026	37.87	37.87	32.15	34.43	34.43	-	381
Mar 2, 2026	34.11	36.00	32.53	34.43	34.43	-4.73%	3,007
Feb 27, 2026	32.98	36.28	32.26	36.14	36.14	9.58%	35,401
Feb 26, 2026	33.00	33.00	32.25	32.98	32.98	-3.71%	2,894
Feb 25, 2026	35.98	35.98	34.00	34.25	34.25	0.74%	3,027
Feb 24, 2026	34.97	35.00	33.00	34.00	34.00	-0.15%	2,862
Feb 23, 2026	36.58	36.58	34.01	34.05	34.05	-2.74%	3,718
Feb 20, 2026	36.99	37.00	34.00	35.01	35.01	-3.79%	16,745
Feb 19, 2026	36.00	37.99	36.00	36.39	36.39	-4.89%	21,606
Feb 18, 2026	38.10	39.39	38.10	38.26	38.26	0.31%	3,353
Feb 17, 2026	38.51	38.51	35.00	38.14	38.14	-0.99%	3,025
Feb 16, 2026	37.00	39.00	37.00	38.52	38.52	-0.18%	10,826
Feb 13, 2026	37.01	38.99	37.01	38.59	38.59	-	206
Feb 12, 2026	40.74	40.74	37.00	38.59	38.59	-1.00%	7,530
Feb 11, 2026	37.70	40.85	37.60	38.98	38.98	4.95%	16,291
Feb 10, 2026	37.24	37.50	37.00	37.14	37.14	0.51%	7,009
Feb 9, 2026	37.00	37.00	35.51	36.95	36.95	-0.81%	18,031
Feb 6, 2026	38.39	38.39	38.39	37.25	37.25	-	1
Feb 4, 2026	37.01	37.68	37.00	37.25	37.25	0.84%	9,102
Feb 3, 2026	38.00	38.00	36.17	36.94	36.94	-2.28%	9,654
Feb 2, 2026	39.24	39.24	37.00	37.80	37.80	3.50%	2,799
Jan 30, 2026	38.37	40.67	36.20	36.52	36.52	-1.22%	10,635
Jan 29, 2026	37.99	37.99	36.13	36.97	36.97	-2.76%	15,577
Jan 28, 2026	39.94	39.94	37.17	38.02	38.02	-	225
Jan 27, 2026	38.02	38.03	37.62	38.02	38.02	-2.51%	1,911
Jan 26, 2026	36.10	41.00	36.10	39.00	39.00	0.03%	9,737
Jan 23, 2026	39.00	39.05	35.05	38.99	38.99	0.78%	18,017
Jan 22, 2026	40.30	41.00	37.00	38.69	38.69	-1.60%	71,292
Jan 21, 2026	41.80	42.00	39.00	39.32	39.32	-4.96%	41,091
Jan 20, 2026	43.64	45.45	40.11	41.37	41.37	-5.20%	52,841
Jan 19, 2026	42.00	44.80	42.00	43.64	43.64	3.88%	49,714
Jan 16, 2026	44.00	44.50	40.00	42.01	42.01	-1.66%	42,400
Jan 15, 2026	40.95	43.29	40.95	42.72	42.72	8.56%	404,061
Jan 14, 2026	35.51	39.35	35.50	39.35	39.35	10.01%	262,026
Jan 13, 2026	35.00	35.96	34.25	35.77	35.77	2.20%	787
Jan 12, 2026	36.49	36.50	34.76	35.00	35.00	-2.64%	29,612
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