PSX:CSAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	87.11	92.40	87.00	87.48	87.48	1.77%	315,138
Apr 30, 2026	86.90	86.90	84.07	85.96	85.96	-2.02%	1,061,966
Apr 29, 2026	90.00	90.89	87.00	87.73	87.73	-2.87%	174,293
Apr 28, 2026	90.00	91.00	89.60	90.32	90.32	-0.56%	214,931
Apr 27, 2026	93.36	93.99	90.50	90.83	90.83	-2.71%	468,759
Apr 24, 2026	91.03	94.00	87.50	93.36	93.36	2.56%	812,417
Apr 23, 2026	93.37	93.37	89.00	91.03	91.03	-2.52%	931,540
Apr 22, 2026	98.40	99.00	93.12	93.38	93.38	-9.75%	2,401,662
Apr 21, 2026	104.25	107.20	102.11	103.47	103.47	-0.26%	649,186
Apr 20, 2026	107.70	107.70	100.00	103.74	103.74	-4.42%	938,094
Apr 17, 2026	106.01	111.90	105.75	108.54	108.54	3.04%	2,137,527
Apr 16, 2026	105.00	106.99	103.11	105.34	105.34	0.93%	660,157
Apr 15, 2026	103.99	109.90	103.50	104.37	104.37	3.42%	1,810,620
Apr 14, 2026	97.10	101.75	97.10	100.92	100.92	4.74%	708,634
Apr 13, 2026	96.00	99.95	95.58	96.35	96.35	-6.48%	1,048,100
Apr 10, 2026	99.99	104.13	99.99	103.03	103.03	4.19%	1,072,039
Apr 9, 2026	100.07	101.98	98.10	98.89	98.89	-3.12%	3,605,038
Apr 8, 2026	101.99	102.11	98.50	102.08	102.08	9.96%	2,653,986
Apr 7, 2026	90.91	95.00	89.00	92.83	92.83	2.11%	284,378
Apr 6, 2026	88.00	92.00	87.01	90.91	90.91	2.35%	389,887
Apr 3, 2026	88.01	91.20	86.20	88.82	88.82	-1.67%	141,732
Apr 2, 2026	91.80	91.80	86.03	90.33	90.33	-4.58%	259,729
Apr 1, 2026	90.00	97.09	90.00	94.67	94.67	7.26%	1,037,999
Mar 31, 2026	80.51	89.90	80.51	88.26	88.26	5.37%	426,312
Mar 30, 2026	90.90	90.90	83.00	83.76	83.76	-7.46%	355,537
Mar 27, 2026	93.20	97.00	90.00	90.51	90.51	-2.92%	911,829
Mar 26, 2026	94.60	101.14	92.25	93.23	93.23	-1.49%	2,558,605
Mar 25, 2026	86.10	94.64	86.10	94.64	94.64	10.00%	664,208
Mar 24, 2026	86.00	87.89	83.35	86.04	86.04	3.23%	181,930
Mar 19, 2026	83.54	84.01	81.15	83.35	83.35	-0.23%	67,104
Mar 18, 2026	82.90	83.90	81.00	83.54	83.54	4.52%	100,728
Mar 17, 2026	79.00	81.75	78.25	79.93	79.93	0.55%	98,068
Mar 16, 2026	81.00	81.85	79.05	79.49	79.49	-2.47%	151,297
Mar 13, 2026	84.50	85.99	80.75	81.50	81.50	-3.93%	295,834
Mar 12, 2026	85.00	85.50	83.75	84.83	84.83	-1.39%	119,910
Mar 11, 2026	88.90	89.00	85.75	86.03	86.03	-0.55%	128,455
Mar 10, 2026	83.00	87.00	83.00	86.51	86.51	8.86%	159,763
Mar 9, 2026	84.90	87.00	79.47	79.47	79.47	-10.00%	313,139
Mar 6, 2026	92.00	92.00	88.00	88.30	88.30	-3.51%	109,362
Mar 5, 2026	89.50	92.30	89.00	91.51	91.51	3.19%	184,900
Mar 4, 2026	89.50	92.00	87.53	88.68	88.68	-0.89%	209,768
Mar 3, 2026	95.90	95.90	85.50	89.48	89.48	-5.17%	666,581
Mar 2, 2026	94.36	97.97	94.36	94.36	94.36	-10.00%	314,509
Feb 27, 2026	104.00	106.60	100.15	104.84	104.84	-1.28%	196,636
Feb 26, 2026	103.00	110.10	99.10	106.20	106.20	3.62%	839,816
Feb 25, 2026	106.90	106.90	101.80	102.49	102.49	-2.09%	115,599
Feb 24, 2026	103.00	107.99	102.75	104.68	104.68	1.87%	252,158
Feb 23, 2026	110.01	112.01	101.30	102.76	102.76	-6.31%	136,929
Feb 20, 2026	109.99	110.50	103.95	109.68	109.68	0.93%	263,865
Feb 19, 2026	119.65	119.65	107.10	108.67	108.67	-8.50%	187,604