PSX:ALIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	33.68	33.68	32.01	32.40	32.40	-1.16%	44,869
Sep 1, 2026	33.50	33.50	32.40	32.78	32.78	0.34%	6,235
Aug 31, 2026	33.12	34.99	30.59	32.67	32.67	-1.33%	49,168
Aug 28, 2026	32.84	34.60	32.10	33.11	33.11	3.53%	9,991
Aug 27, 2026	31.80	32.79	31.51	31.98	31.98	-1.84%	10,202
Aug 25, 2026	30.58	34.50	30.00	32.58	32.58	0.56%	73,429
Aug 24, 2026	32.58	33.00	32.05	32.40	32.40	2.53%	17,948
Aug 21, 2026	32.00	33.50	31.00	31.60	31.60	-0.38%	49,632
Aug 20, 2026	31.31	35.50	31.00	31.72	31.72	-6.68%	77,971
Aug 19, 2026	32.70	35.20	32.00	33.99	33.99	4.04%	61,365
Aug 18, 2026	31.79	32.70	31.16	32.67	32.67	2.77%	2,038
Aug 17, 2026	33.20	33.20	29.61	31.79	31.79	-2.18%	11,428
Aug 13, 2026	32.02	33.94	32.00	32.50	32.50	-4.19%	11,771
Aug 12, 2026	33.99	33.99	32.50	33.92	33.92	-	66
Aug 11, 2026	33.00	34.00	30.80	33.92	33.92	-0.18%	23,448
Aug 10, 2026	32.11	34.12	32.11	33.98	33.98	-3.66%	9,502
Aug 7, 2026	32.98	35.50	31.52	35.27	35.27	8.52%	33,639
Aug 6, 2026	33.19	33.19	32.21	32.50	32.50	0.56%	572
Aug 5, 2026	33.08	33.08	32.97	32.32	32.32	-	502
Aug 4, 2026	33.05	33.05	32.92	32.32	32.32	-	29
Aug 3, 2026	32.72	33.16	31.58	32.32	32.32	0.31%	3,930
Jul 31, 2026	33.40	33.40	32.65	32.22	32.22	-	10,008
Jul 30, 2026	33.99	33.99	31.61	32.22	32.22	-0.95%	2,505
Jul 29, 2026	33.38	33.38	32.53	32.53	32.53	0.09%	3,675
Jul 28, 2026	31.63	32.90	31.50	32.50	32.50	0.28%	8,498
Jul 27, 2026	30.50	33.30	30.50	32.41	32.41	0.46%	2,542
Jul 24, 2026	32.97	33.23	32.97	32.26	32.26	-	4
Jul 23, 2026	32.05	33.89	32.05	32.26	32.26	-2.00%	600
Jul 22, 2026	32.02	36.75	32.00	32.92	32.92	-1.47%	54,743
Jul 21, 2026	30.76	35.49	30.76	33.41	33.41	2.86%	30,832
Jul 20, 2026	30.70	32.89	30.70	32.48	32.48	-	56
Jul 17, 2026	32.00	33.98	30.62	32.48	32.48	-	564
Jul 16, 2026	32.90	32.90	32.00	32.48	32.48	3.84%	815
Jul 15, 2026	32.60	32.60	32.59	31.28	31.28	-	253
Jul 14, 2026	31.65	32.01	31.14	31.28	31.28	-6.54%	5,713
Jul 13, 2026	33.00	33.00	32.00	33.47	33.47	-	65
Jul 10, 2026	33.49	33.49	30.51	33.47	33.47	3.46%	1,006
Jul 9, 2026	31.81	32.80	31.76	32.35	32.35	-1.88%	3,453
Jul 8, 2026	32.26	33.40	32.25	32.97	32.97	-1.29%	11,747
Jul 7, 2026	33.00	33.00	32.05	33.40	33.40	-	561
Jul 6, 2026	33.84	33.84	31.90	33.40	33.40	4.34%	13,962
Jul 3, 2026	32.00	32.99	31.75	32.01	32.01	0.03%	8,841
Jul 2, 2026	33.80	33.80	32.00	32.00	32.00	-3.03%	44,271
Jul 1, 2026	33.94	33.94	32.99	33.00	33.00	-2.63%	13,863
Jun 30, 2026	34.12	34.12	32.15	33.89	33.89	2.57%	2,016
Jun 29, 2026	34.00	34.00	33.00	33.04	33.04	-1.26%	1,222
Jun 24, 2026	32.09	33.99	32.09	33.46	33.46	-	70
Jun 23, 2026	34.50	34.50	33.50	33.46	33.46	-	242
Jun 22, 2026	33.49	33.70	33.00	33.46	33.46	2.95%	2,422
Jun 19, 2026	33.69	33.69	32.30	32.50	32.50	-0.76%	7,162