PSX:CEPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	30.75	31.19	30.53	30.87	30.87	0.65%	774,013
Jun 19, 2026	30.62	31.35	30.02	30.67	30.67	-0.03%	717,259
Jun 18, 2026	31.78	31.78	30.60	30.68	30.68	-1.16%	256,903
Jun 17, 2026	31.82	31.98	30.75	31.04	31.04	-1.74%	602,953
Jun 16, 2026	29.85	32.45	29.81	31.59	31.59	5.97%	2,844,365
Jun 15, 2026	30.70	30.73	29.50	29.81	29.81	-1.06%	670,114
Jun 12, 2026	30.83	30.83	30.00	30.13	30.13	0.30%	294,508
Jun 11, 2026	30.30	30.75	29.90	30.04	30.04	-1.51%	241,136
Jun 10, 2026	29.50	31.24	29.50	30.50	30.50	2.21%	1,674,136
Jun 9, 2026	28.95	30.30	28.60	29.84	29.84	4.67%	1,164,498
Jun 8, 2026	29.10	29.50	28.00	28.51	28.51	-3.13%	370,922
Jun 5, 2026	29.49	30.70	29.10	29.43	29.43	1.24%	847,948
Jun 4, 2026	28.91	29.69	28.91	29.07	29.07	-0.55%	346,347
Jun 3, 2026	29.46	29.53	29.20	29.23	29.23	-0.92%	41,437
Jun 2, 2026	29.56	29.78	29.38	29.50	29.50	-0.34%	157,997
Jun 1, 2026	30.41	30.41	29.50	29.60	29.60	-2.66%	247,072
May 29, 2026	29.20	30.60	29.12	30.41	30.41	4.43%	614,070
May 25, 2026	28.95	29.25	28.15	29.12	29.12	3.89%	207,158
May 22, 2026	28.80	28.80	28.00	28.03	28.03	-1.06%	157,383
May 21, 2026	28.50	28.80	28.01	28.33	28.33	1.07%	184,730
May 20, 2026	28.24	28.24	28.00	28.03	28.03	-0.28%	38,642
May 19, 2026	28.09	28.50	27.70	28.11	28.11	1.01%	121,893
May 18, 2026	28.41	28.50	27.60	27.83	27.83	-2.76%	179,504
May 15, 2026	28.61	29.85	28.21	28.62	28.62	0.07%	77,786
May 14, 2026	28.61	28.99	28.50	28.60	28.60	-0.52%	272,331
May 13, 2026	28.81	29.24	28.53	28.75	28.75	-1.07%	445,033
May 12, 2026	29.42	30.01	28.90	29.06	29.06	-1.82%	189,437
May 11, 2026	29.91	30.00	29.50	29.60	29.60	-1.23%	167,444
May 8, 2026	29.72	31.20	29.72	29.97	29.97	-0.07%	1,075,825
May 7, 2026	31.44	31.73	29.80	29.99	29.99	-1.83%	1,046,292
May 6, 2026	29.50	31.48	29.50	30.55	30.55	4.87%	2,471,759
May 5, 2026	28.99	29.50	28.10	29.13	29.13	0.14%	913,755
May 4, 2026	26.83	29.56	26.83	29.09	29.09	8.26%	2,823,164
Apr 30, 2026	27.01	27.50	26.39	26.87	26.87	-2.33%	258,782
Apr 29, 2026	27.98	28.00	27.50	27.51	27.51	-0.15%	680,239
Apr 28, 2026	28.57	29.00	26.52	27.55	27.55	-4.21%	2,413,096
Apr 27, 2026	29.71	29.75	28.70	28.76	28.76	-3.20%	235,786
Apr 24, 2026	28.85	30.00	28.70	29.71	29.71	1.02%	93,446
Apr 23, 2026	30.39	30.40	29.25	29.41	29.41	-2.00%	153,218
Apr 22, 2026	30.35	30.95	29.25	30.01	30.01	-3.01%	305,543
Apr 21, 2026	31.50	31.50	30.75	30.94	30.94	-0.29%	104,113
Apr 20, 2026	31.06	31.95	30.25	31.03	31.03	-3.30%	357,534
Apr 17, 2026	32.01	32.50	31.65	32.09	32.09	0.25%	298,751
Apr 16, 2026	32.20	32.99	31.90	32.01	32.01	0.06%	739,739
Apr 15, 2026	31.00	32.75	30.60	31.99	31.99	6.21%	2,545,083
Apr 14, 2026	30.40	30.50	29.79	30.12	30.12	2.76%	503,407
Apr 13, 2026	29.71	31.00	28.99	29.31	29.31	-6.80%	651,453
Apr 10, 2026	29.95	32.00	29.12	31.45	31.45	7.52%	2,055,687
Apr 9, 2026	28.00	30.00	27.55	29.25	29.25	3.21%	1,560,844
Apr 8, 2026	28.34	28.34	27.15	28.34	28.34	10.02%	923,581