PSX:ALIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	35.10	36.69	35.10	35.55	35.55	-5.50%	3,620
Apr 30, 2026	32.35	38.00	32.25	37.62	37.62	7.52%	13,600
Apr 29, 2026	36.95	36.95	34.00	34.99	34.99	-2.81%	4,623
Apr 28, 2026	36.00	36.50	36.00	36.00	36.00	-1.40%	19,244
Apr 27, 2026	38.00	38.00	35.50	36.51	36.51	-2.38%	5,112
Apr 24, 2026	40.19	40.19	36.50	37.40	37.40	2.19%	598
Apr 23, 2026	39.88	39.88	36.50	36.60	36.60	-3.56%	620
Apr 22, 2026	39.08	39.40	36.50	37.95	37.95	2.57%	6,436
Apr 21, 2026	35.01	38.75	35.01	37.00	37.00	-	280
Apr 20, 2026	37.99	37.99	35.16	37.00	37.00	0.49%	10,336
Apr 17, 2026	41.25	41.25	37.01	38.32	36.82	2.19%	36,437
Apr 16, 2026	37.50	37.74	36.99	37.50	36.03	1.41%	21,009
Apr 15, 2026	37.80	37.80	35.00	36.98	35.53	-1.26%	50,324
Apr 14, 2026	36.80	37.69	36.10	37.45	35.98	6.39%	18,805
Apr 13, 2026	37.68	37.68	35.20	35.20	33.82	-4.37%	7,637
Apr 10, 2026	39.38	39.95	36.40	36.81	35.37	-3.13%	37,247
Apr 9, 2026	39.90	39.90	35.10	38.00	36.51	-1.04%	533,620
Apr 8, 2026	36.61	38.50	33.99	38.40	36.90	9.71%	144,624
Apr 7, 2026	36.50	36.50	36.49	35.00	33.63	-	19
Apr 6, 2026	35.00	38.00	35.00	35.00	33.63	-	616
Apr 3, 2026	31.61	34.94	31.61	35.00	33.63	-	450
Apr 2, 2026	34.34	34.99	34.34	35.00	33.63	-	222
Apr 1, 2026	35.00	36.40	33.99	35.00	33.63	-	530
Mar 31, 2026	35.31	35.32	34.33	35.00	33.63	-8.14%	2,516
Mar 30, 2026	35.38	36.98	35.38	38.10	36.61	-	55
Mar 27, 2026	34.70	36.99	34.70	38.10	36.61	-	75
Mar 26, 2026	31.80	38.50	31.80	38.10	36.61	8.86%	810
Mar 25, 2026	36.00	36.00	34.50	35.00	33.63	-	37
Mar 24, 2026	35.89	35.89	34.89	35.00	33.63	4.85%	2,589
Mar 19, 2026	33.02	33.99	32.53	33.38	32.07	-7.64%	1,625
Mar 18, 2026	33.66	36.00	33.66	36.14	34.73	-	102
Mar 17, 2026	35.99	35.99	35.99	36.14	34.73	-	23