PSX:ALIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	34.00	34.00	32.59	32.75	32.75	-3.68%	2,331
Jun 17, 2026	34.38	34.38	32.80	34.00	34.00	-	105
Jun 16, 2026	32.10	34.00	32.10	34.00	34.00	0.89%	15,710
Jun 15, 2026	33.80	33.80	31.71	33.70	33.70	3.37%	1,006
Jun 12, 2026	34.76	34.76	31.60	32.60	32.60	-	21
Jun 11, 2026	31.56	33.80	31.56	32.60	32.60	-	410
Jun 10, 2026	32.50	32.70	31.50	32.60	32.60	2.97%	1,160
Jun 9, 2026	32.80	32.97	32.00	31.66	31.66	-	204
Jun 8, 2026	32.98	32.98	32.00	31.66	31.66	-	103
Jun 5, 2026	32.80	32.80	32.53	31.66	31.66	-	28
Jun 4, 2026	33.79	33.79	31.13	31.66	31.66	-	340
Jun 3, 2026	32.98	32.98	31.66	31.66	31.66	-	128
Jun 2, 2026	32.98	32.98	30.55	31.66	31.66	-0.53%	2,291
Jun 1, 2026	32.99	33.30	30.01	31.83	31.83	-1.36%	8,230
May 29, 2026	34.37	34.37	31.51	32.27	32.27	-2.60%	1,465
May 25, 2026	33.13	33.13	33.13	33.13	33.13	3.53%	592
May 22, 2026	32.50	33.49	32.50	32.00	32.00	-	41
May 21, 2026	33.80	33.80	31.50	32.00	32.00	-2.44%	8,505
May 20, 2026	33.00	33.00	33.00	32.80	32.80	-	6
May 19, 2026	32.89	33.00	32.50	32.80	32.80	0.92%	55,234
May 18, 2026	32.00	32.49	31.51	32.50	32.50	-	335
May 15, 2026	31.50	33.23	31.50	32.50	32.50	-	301
May 14, 2026	33.50	33.50	32.00	32.50	32.50	-1.60%	9,363
May 13, 2026	33.95	33.95	32.37	33.03	33.03	-2.77%	4,933
May 12, 2026	32.10	34.00	32.10	33.97	33.97	-0.09%	12,685
May 11, 2026	34.48	34.48	33.11	34.00	34.00	-	13,772
May 8, 2026	34.00	35.01	33.76	34.00	34.00	-2.97%	30,097
May 7, 2026	36.00	36.00	34.51	35.04	35.04	-1.46%	10,476
May 6, 2026	36.87	36.87	35.00	35.56	35.56	0.03%	6,973
May 5, 2026	37.00	37.00	35.95	35.55	35.55	-	408