PSX:ALIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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