PSX:CSAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	105.05	105.55	104.00	104.03	104.03	-0.78%	97,680
Aug 19, 2026	104.03	107.00	104.03	104.85	104.85	0.62%	294,781
Aug 18, 2026	105.01	107.80	103.97	104.20	104.20	-2.11%	269,858
Aug 17, 2026	107.29	107.84	105.61	106.45	106.45	-0.60%	389,350
Aug 13, 2026	110.92	112.00	106.60	107.09	107.09	-2.40%	850,176
Aug 12, 2026	104.00	110.98	103.77	109.72	109.72	5.09%	1,289,512
Aug 11, 2026	104.63	104.80	103.43	104.41	104.41	-0.21%	128,311
Aug 10, 2026	106.10	106.48	104.01	104.63	104.63	-1.29%	245,426
Aug 7, 2026	106.49	106.70	105.61	106.00	106.00	-0.63%	129,595
Aug 6, 2026	107.01	107.99	106.50	106.67	106.67	0.05%	192,267
Aug 5, 2026	108.00	108.40	105.75	106.62	106.62	0.49%	115,099
Aug 4, 2026	107.60	108.59	105.60	106.10	106.10	-1.38%	158,876
Aug 3, 2026	109.26	109.50	107.02	107.59	107.59	-0.10%	323,683
Jul 31, 2026	107.00	113.00	105.00	107.70	107.70	2.50%	1,329,569
Jul 30, 2026	100.99	107.97	100.27	105.07	105.07	3.21%	509,556
Jul 29, 2026	103.00	103.45	101.50	101.80	101.80	-1.60%	88,508
Jul 28, 2026	106.00	106.23	103.25	103.46	103.46	-1.14%	132,170
Jul 27, 2026	103.02	104.95	103.02	104.65	104.65	3.06%	150,320
Jul 24, 2026	103.16	104.02	101.00	101.54	101.54	-3.56%	263,670
Jul 23, 2026	103.40	106.60	102.63	105.29	105.29	1.33%	587,398
Jul 22, 2026	103.20	107.97	100.01	103.91	103.91	0.74%	334,797
Jul 21, 2026	103.00	105.00	102.75	103.15	103.15	0.39%	124,514
Jul 20, 2026	104.00	104.00	102.00	102.75	102.75	-2.23%	168,022
Jul 17, 2026	107.23	108.95	104.90	105.09	105.09	-2.00%	114,146
Jul 16, 2026	106.90	107.99	105.11	107.23	107.23	1.60%	272,881
Jul 15, 2026	107.00	107.00	104.00	105.54	105.54	1.16%	170,874
Jul 14, 2026	107.99	107.99	102.54	104.33	104.33	-4.32%	531,912
Jul 13, 2026	106.50	110.00	104.58	109.04	109.04	1.27%	720,815
Jul 10, 2026	106.12	111.35	106.12	107.67	107.67	-0.83%	739,172
Jul 9, 2026	104.50	109.80	103.25	108.57	108.57	1.94%	734,040
Jul 8, 2026	110.00	110.00	103.50	106.50	106.50	-4.35%	1,062,402
Jul 7, 2026	110.35	112.20	109.26	111.34	111.34	0.90%	1,509,691
Jul 6, 2026	111.99	112.50	110.00	110.35	110.35	-0.86%	822,951
Jul 3, 2026	112.50	112.99	110.60	111.31	111.31	-0.93%	558,764
Jul 2, 2026	113.50	115.18	112.10	112.35	112.35	-0.09%	1,404,004
Jul 1, 2026	114.50	115.01	111.61	112.45	112.45	-1.45%	929,417
Jun 30, 2026	113.00	115.73	110.99	114.10	114.10	1.98%	832,962
Jun 29, 2026	113.50	115.00	111.30	111.88	111.88	-2.76%	466,223
Jun 24, 2026	117.90	118.00	114.40	115.06	115.06	-1.35%	1,170,227
Jun 23, 2026	115.40	118.74	114.10	116.63	116.63	3.62%	3,455,682
Jun 22, 2026	114.40	116.25	110.70	112.56	112.56	-0.07%	1,067,863
Jun 19, 2026	112.20	117.20	109.01	112.64	112.64	1.38%	2,674,578
Jun 18, 2026	111.00	113.70	109.00	111.11	111.11	0.95%	1,482,147
Jun 17, 2026	118.32	118.97	108.56	110.06	110.06	-5.80%	2,811,690
Jun 16, 2026	109.00	116.84	109.00	116.84	116.84	10.00%	3,055,986
Jun 15, 2026	99.80	106.22	97.46	106.22	106.22	10.00%	2,041,576
Jun 12, 2026	96.50	97.69	96.00	96.56	96.56	0.95%	318,965
Jun 11, 2026	96.88	96.88	95.48	95.65	95.65	-1.64%	235,179
Jun 10, 2026	97.00	99.70	96.50	97.24	97.24	-0.24%	907,000
Jun 9, 2026	94.00	98.80	93.01	97.47	97.47	5.85%	1,306,175