PSX:ALIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	31.92	31.92	30.99	30.45	30.45	-	469
Sep 25, 2026	30.06	31.12	30.04	30.45	30.45	-	432
Sep 24, 2026	30.50	31.61	30.15	30.45	30.45	0.79%	2,194
Sep 23, 2026	30.11	30.93	30.11	30.21	30.21	-1.11%	1,194
Sep 22, 2026	31.48	31.48	30.62	30.55	30.55	-	4,964
Sep 21, 2026	31.00	31.00	30.54	30.55	30.55	-2.58%	3,024
Sep 18, 2026	32.44	32.44	30.00	31.36	31.36	3.53%	4,425
Sep 17, 2026	28.65	32.00	28.65	30.29	30.29	-	254
Sep 16, 2026	31.39	31.39	30.21	30.29	30.29	-2.29%	742
Sep 15, 2026	29.71	31.91	29.71	31.00	31.00	1.14%	10,762
Sep 14, 2026	30.75	31.36	30.75	30.65	30.65	-	501
Sep 11, 2026	29.02	30.95	29.01	30.65	30.65	-0.78%	4,927
Sep 10, 2026	32.00	32.88	30.87	30.89	30.89	-1.84%	8,936
Sep 9, 2026	32.99	32.99	30.61	31.47	31.47	-0.10%	11,073
Sep 8, 2026	32.00	32.00	30.50	31.50	31.50	0.41%	5,033
Sep 7, 2026	31.17	32.13	31.17	31.37	31.37	-	26
Sep 4, 2026	31.50	31.98	30.95	31.37	31.37	1.21%	13,567
Sep 3, 2026	33.70	33.70	31.00	32.00	31.00	-1.23%	41,439
Sep 2, 2026	33.68	33.68	32.01	32.40	31.38	-1.16%	44,869
Sep 1, 2026	33.50	33.50	32.40	32.78	31.75	0.34%	6,235
Aug 31, 2026	33.12	34.99	30.59	32.67	31.64	-1.33%	49,168
Aug 28, 2026	32.84	34.60	32.10	33.11	32.07	3.53%	9,991
Aug 27, 2026	31.80	32.79	31.51	31.98	30.98	-1.84%	10,202
Aug 25, 2026	30.58	34.50	30.00	32.58	31.56	0.56%	73,429
Aug 24, 2026	32.58	33.00	32.05	32.40	31.38	2.53%	17,948
Aug 21, 2026	32.00	33.50	31.00	31.60	30.61	-0.38%	49,632
Aug 20, 2026	31.31	35.50	31.00	31.72	30.72	-6.68%	77,971
Aug 19, 2026	32.70	35.20	32.00	33.99	32.92	4.04%	61,365
Aug 18, 2026	31.79	32.70	31.16	32.67	31.64	2.77%	2,038
Aug 17, 2026	33.20	33.20	29.61	31.79	30.79	-2.18%	11,428
Aug 13, 2026	32.02	33.94	32.00	32.50	31.48	-4.19%	11,771
Aug 12, 2026	33.99	33.99	32.50	33.92	32.86	-	66
Aug 11, 2026	33.00	34.00	30.80	33.92	32.86	-0.18%	23,448
Aug 10, 2026	32.11	34.12	32.11	33.98	32.91	-3.66%	9,502
Aug 7, 2026	32.98	35.50	31.52	35.27	34.16	8.52%	33,639
Aug 6, 2026	33.19	33.19	32.21	32.50	31.48	0.56%	572
Aug 5, 2026	33.08	33.08	32.97	32.32	31.31	-	502
Aug 4, 2026	33.05	33.05	32.92	32.32	31.31	-	29
Aug 3, 2026	32.72	33.16	31.58	32.32	31.31	0.31%	3,930
Jul 31, 2026	33.40	33.40	32.65	32.22	31.21	-	10,008
Jul 30, 2026	33.99	33.99	31.61	32.22	31.21	-0.95%	2,505
Jul 29, 2026	33.38	33.38	32.53	32.53	31.51	0.09%	3,675
Jul 28, 2026	31.63	32.90	31.50	32.50	31.48	0.28%	8,498
Jul 27, 2026	30.50	33.30	30.50	32.41	31.39	0.46%	2,542
Jul 24, 2026	32.97	33.23	32.97	32.26	31.25	-	4
Jul 23, 2026	32.05	33.89	32.05	32.26	31.25	-2.00%	600
Jul 22, 2026	32.02	36.75	32.00	32.92	31.89	-1.47%	54,743
Jul 21, 2026	30.76	35.49	30.76	33.41	32.36	2.86%	30,832
Jul 20, 2026	30.70	32.89	30.70	32.48	31.46	-	56
Jul 17, 2026	32.00	33.98	30.62	32.48	31.46	-	564