PSX:CEPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	26.48	26.48	25.50	26.08	26.08	1.01%	154,094
Mar 30, 2026	27.01	27.30	25.66	25.82	25.82	-5.32%	417,266
Mar 27, 2026	27.85	27.85	27.06	27.27	27.27	-1.09%	116,142
Mar 26, 2026	29.05	29.05	27.50	27.57	27.57	-5.06%	136,589
Mar 25, 2026	28.10	29.23	28.00	29.04	29.04	4.99%	360,198
Mar 24, 2026	28.25	28.48	27.40	27.66	27.66	0.44%	406,089
Mar 19, 2026	28.00	28.00	27.00	27.54	27.54	-1.82%	522,479
Mar 18, 2026	27.82	28.50	27.30	28.05	28.05	0.83%	330,841
Mar 17, 2026	27.50	27.90	26.75	27.82	27.82	4.23%	456,411
Mar 16, 2026	29.00	29.00	26.50	26.69	26.69	-6.02%	609,407
Mar 13, 2026	28.67	28.90	27.90	28.40	28.40	-1.70%	203,622
Mar 12, 2026	29.00	29.95	28.65	28.89	28.89	-1.70%	133,876
Mar 11, 2026	29.94	30.10	29.25	29.39	29.39	-1.44%	285,261
Mar 10, 2026	29.48	30.23	29.25	29.82	29.82	8.12%	390,317
Mar 9, 2026	27.45	30.50	27.45	27.58	27.58	-9.57%	1,073,991
Mar 6, 2026	31.11	31.99	30.25	30.50	30.50	-1.96%	696,107
Mar 5, 2026	29.14	31.50	29.14	31.11	31.11	6.72%	502,631
Mar 4, 2026	27.74	29.49	27.25	29.15	29.15	7.45%	1,664,876
Mar 3, 2026	27.23	27.50	26.50	27.13	27.13	3.79%	349,436
Mar 2, 2026	26.91	27.49	26.14	26.14	26.14	-9.99%	1,341,727
Feb 27, 2026	30.02	30.02	28.85	29.04	29.04	-5.07%	196,429
Feb 26, 2026	29.21	31.25	28.00	30.59	30.59	3.55%	894,258
Feb 25, 2026	29.70	31.50	29.25	29.54	29.54	-2.89%	74,566
Feb 24, 2026	30.00	31.20	29.00	30.42	30.42	1.64%	862,156
Feb 23, 2026	31.50	32.80	29.58	29.93	29.93	-8.94%	1,174,369
Feb 20, 2026	32.28	33.99	31.27	32.87	32.87	-5.38%	1,609,132
Feb 19, 2026	37.90	38.20	34.00	34.74	34.74	-6.89%	1,165,384
Feb 18, 2026	36.99	37.50	36.32	37.31	37.31	1.28%	761,709
Feb 17, 2026	37.98	37.98	36.10	36.84	36.84	-1.37%	1,340,932
Feb 16, 2026	39.82	40.00	37.00	37.35	37.35	-5.51%	505,731
Feb 13, 2026	40.74	40.74	39.10	39.53	39.53	-0.90%	370,296
Feb 12, 2026	41.25	41.48	39.41	39.89	39.89	-2.83%	994,950
Feb 11, 2026	40.31	42.49	40.25	41.05	41.05	1.76%	748,818
Feb 10, 2026	40.99	41.75	40.01	40.34	40.34	-0.12%	282,931
Feb 9, 2026	41.80	42.05	40.11	40.39	40.39	-3.37%	656,266
Feb 6, 2026	41.75	42.50	41.25	41.80	41.80	-0.55%	780,553
Feb 4, 2026	41.27	43.60	41.27	42.03	42.03	1.92%	1,948,707
Feb 3, 2026	41.24	42.18	41.00	41.24	41.24	0.12%	655,290
Feb 2, 2026	41.45	42.25	40.00	41.19	41.19	1.05%	865,549
Jan 30, 2026	40.68	42.75	40.40	40.76	40.76	0.22%	1,263,632
Jan 29, 2026	41.75	42.30	40.30	40.67	40.67	-1.41%	2,158,011
Jan 28, 2026	42.41	43.25	41.00	41.25	41.25	-2.74%	1,848,382
Jan 27, 2026	44.46	44.46	41.90	42.41	42.41	-4.61%	1,216,311
Jan 26, 2026	45.80	46.70	44.13	44.46	44.46	-1.16%	1,583,397
Jan 23, 2026	44.50	45.40	44.00	44.98	44.98	0.45%	2,379,063
Jan 22, 2026	43.52	45.25	42.75	44.78	44.78	3.83%	4,308,431
Jan 21, 2026	41.70	45.49	41.25	43.13	43.13	3.98%	6,799,240
Jan 20, 2026	43.00	43.40	41.25	41.48	41.48	-3.36%	2,092,296
Jan 19, 2026	42.95	43.80	41.75	42.92	42.92	0.47%	2,115,312
Jan 16, 2026	42.88	44.28	42.00	42.72	42.72	6.14%	7,894,122