PSX:CSAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	93.00	93.00	91.26	92.08	92.08	-2.02%	109,793
Jun 5, 2026	94.70	94.70	93.48	93.98	93.98	0.53%	221,746
Jun 4, 2026	93.80	95.50	93.00	93.48	93.48	0.47%	625,278
Jun 3, 2026	93.35	94.00	92.66	93.04	93.04	-1.24%	588,148
Jun 2, 2026	94.20	96.50	92.50	94.21	94.21	1.24%	589,170
Jun 1, 2026	94.00	94.90	92.00	93.06	93.06	-0.65%	427,118
May 29, 2026	94.20	96.00	92.09	93.67	93.67	-0.03%	417,653
May 25, 2026	93.90	94.50	92.10	93.70	93.70	3.16%	319,668
May 22, 2026	91.44	91.44	90.00	90.83	90.83	-0.62%	87,493
May 21, 2026	92.75	92.75	91.01	91.40	91.40	0.35%	72,516
May 20, 2026	88.58	92.00	88.10	91.08	91.08	2.78%	123,910
May 19, 2026	89.00	89.98	88.56	88.62	88.62	1.25%	34,544
May 18, 2026	91.34	91.34	87.00	87.53	87.53	-4.17%	125,385
May 15, 2026	90.01	92.69	89.56	91.34	91.34	1.40%	257,332
May 14, 2026	91.00	91.27	90.00	90.08	90.08	-1.04%	75,485
May 13, 2026	91.85	92.39	90.50	91.03	91.03	-0.19%	115,392
May 12, 2026	94.75	95.00	90.62	91.20	91.20	-2.46%	1,281,491
May 11, 2026	92.17	95.00	90.60	93.50	93.50	0.96%	477,900
May 8, 2026	91.91	93.40	90.00	92.61	92.61	0.75%	435,714
May 7, 2026	92.99	93.55	91.00	91.92	91.92	-0.01%	616,322
May 6, 2026	91.70	92.99	90.00	91.93	91.93	2.01%	435,269
May 5, 2026	88.00	91.70	86.20	90.12	90.12	3.02%	178,261
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