PSX:CSAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	78.67	86.54	77.10	84.44	84.44	7.33%	1,872,064
Oct 28, 2026	87.99	87.99	78.11	78.67	78.67	-9.36%	1,496,813
Oct 27, 2026	85.80	87.49	85.80	86.79	86.79	1.15%	73,319
Oct 26, 2026	85.58	86.70	84.00	85.80	85.80	0.28%	194,737
Oct 23, 2026	85.30	86.58	85.00	85.56	85.56	0.30%	159,199
Oct 22, 2026	85.90	86.64	85.00	85.30	85.30	-0.59%	186,418
Oct 21, 2026	87.12	87.12	85.50	85.81	85.81	-0.02%	73,180
Oct 20, 2026	89.96	90.00	89.00	89.33	85.83	-0.70%	213,513
Oct 19, 2026	89.90	90.48	89.60	89.96	86.44	0.68%	109,085
Oct 16, 2026	88.25	89.55	87.99	89.35	85.85	1.29%	243,936
Oct 15, 2026	88.25	88.40	87.53	88.21	84.75	0.34%	117,117
Oct 14, 2026	88.95	88.95	87.00	87.91	84.47	-0.78%	86,267
Oct 13, 2026	89.00	89.27	88.01	88.60	85.13	0.14%	57,283
Oct 12, 2026	85.10	89.20	85.10	88.48	85.01	-1.19%	75,043
Oct 9, 2026	89.95	90.00	89.01	89.55	86.04	-0.08%	31,767
Oct 8, 2026	91.00	91.25	89.43	89.62	86.11	-1.03%	87,445
Oct 7, 2026	89.80	91.51	89.50	90.55	87.00	0.87%	124,285
Oct 6, 2026	89.05	89.99	88.83	89.77	86.25	0.81%	137,913
Oct 5, 2026	90.00	90.72	88.04	89.05	85.56	-1.09%	136,304
Oct 2, 2026	91.00	91.87	89.00	90.03	86.50	-0.91%	73,863
Oct 1, 2026	91.50	91.80	90.50	90.86	87.30	-0.45%	43,919
Sep 30, 2026	91.99	91.99	91.00	91.27	87.69	0.20%	69,529
Sep 29, 2026	92.96	92.96	90.90	91.09	87.52	-0.99%	69,989
Sep 28, 2026	92.45	92.50	91.81	92.00	88.40	-0.54%	59,796
Sep 25, 2026	92.21	92.96	91.21	92.50	88.88	0.34%	58,084
Sep 24, 2026	94.34	94.50	91.51	92.19	88.58	-2.05%	122,546
Sep 23, 2026	94.74	95.85	93.99	94.12	90.43	0.29%	272,001
Sep 22, 2026	92.00	94.50	91.10	93.85	90.17	2.45%	401,966
Sep 21, 2026	91.89	92.50	91.00	91.61	88.02	0.12%	71,737
Sep 18, 2026	91.30	91.90	90.35	91.50	87.91	1.33%	149,149
Sep 17, 2026	89.90	90.99	89.90	90.30	86.76	0.44%	43,550
Sep 16, 2026	91.60	91.60	89.72	89.90	86.38	-1.89%	65,242
Sep 15, 2026	91.11	92.50	89.91	91.63	88.04	1.97%	104,091
Sep 14, 2026	90.20	90.49	88.11	89.86	86.34	-1.53%	121,775
Sep 11, 2026	88.11	92.15	86.11	91.26	87.68	1.34%	335,094
Sep 10, 2026	92.00	92.00	89.80	90.05	86.52	-2.20%	162,339
Sep 9, 2026	93.85	94.50	92.00	92.08	88.47	-1.87%	155,810
Sep 8, 2026	96.40	96.40	92.70	93.83	90.15	-0.76%	154,633
Sep 7, 2026	98.30	98.99	91.11	94.55	90.85	-3.72%	259,864
Sep 4, 2026	99.98	99.98	97.51	98.20	94.35	-0.93%	131,408
Sep 3, 2026	98.73	100.50	98.73	99.12	95.24	0.81%	224,187
Sep 2, 2026	99.80	99.80	97.06	98.32	94.47	-2.68%	240,147
Sep 1, 2026	102.37	104.89	100.50	101.03	97.07	-1.31%	2,009,950
Aug 31, 2026	102.61	103.39	101.70	102.37	98.36	-0.23%	288,141
Aug 28, 2026	102.54	103.50	102.11	102.61	98.59	0.08%	50,870
Aug 27, 2026	103.90	103.90	102.10	102.53	98.51	-0.43%	76,530
Aug 25, 2026	103.51	104.60	102.61	102.97	98.94	-0.61%	183,172
Aug 24, 2026	104.00	104.73	103.50	103.60	99.54	0.08%	183,697
Aug 21, 2026	105.43	105.43	103.00	103.52	99.46	-0.49%	146,783
Aug 20, 2026	105.05	105.55	104.00	104.03	99.95	-0.78%	97,680