PSX:EPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	36.01	36.20	34.90	35.11	35.11	-1.85%	1,169,085
Dec 18, 2025	35.74	36.48	35.21	35.77	35.77	0.70%	2,400,142
Dec 17, 2025	35.70	37.15	35.40	35.52	35.52	-0.25%	5,000,671
Dec 16, 2025	37.00	37.27	35.45	35.61	35.61	-2.63%	4,229,661
Dec 15, 2025	38.45	38.45	36.30	36.57	36.57	-5.21%	5,138,224
Dec 12, 2025	37.92	39.26	36.71	38.58	38.58	1.74%	13,288,180
Dec 11, 2025	34.98	38.50	34.34	37.92	37.92	8.19%	16,734,560
Dec 10, 2025	34.48	35.50	33.70	35.05	35.05	1.98%	10,682,470
Dec 9, 2025	32.75	35.15	32.40	34.37	34.37	6.01%	18,692,390
Dec 8, 2025	31.64	32.85	31.55	32.42	32.42	2.34%	4,925,769
Dec 5, 2025	32.68	33.16	31.60	31.68	31.68	-3.50%	4,990,626
Dec 4, 2025	30.50	33.22	30.10	32.83	32.83	8.71%	15,093,960
Dec 3, 2025	30.02	30.80	29.80	30.20	30.20	0.90%	1,603,450
Dec 2, 2025	28.91	30.80	28.91	29.93	29.93	3.21%	3,759,760
Dec 1, 2025	29.00	29.24	28.74	29.00	29.00	0.21%	2,348,253
Nov 28, 2025	29.14	29.14	28.75	28.94	28.94	-0.41%	701,104
Nov 27, 2025	29.01	29.21	28.83	29.06	29.06	0.97%	458,239
Nov 26, 2025	29.30	29.30	28.70	28.78	28.78	-0.90%	448,355
Nov 25, 2025	28.98	29.70	28.70	29.04	29.04	0.21%	2,492,725
Nov 24, 2025	29.78	29.78	28.90	28.98	28.98	-1.53%	842,995
Nov 21, 2025	30.00	30.15	29.20	29.43	29.43	-1.31%	716,798
Nov 20, 2025	29.90	30.38	29.40	29.82	29.82	0.24%	1,483,967
Nov 19, 2025	29.20	30.30	29.06	29.75	29.75	2.13%	3,047,629
Nov 18, 2025	29.70	29.88	28.83	29.13	29.13	-1.02%	5,527,477
Nov 17, 2025	28.19	30.77	27.30	29.43	29.43	5.22%	9,633,768
Nov 14, 2025	27.90	28.15	27.84	27.97	27.97	0.47%	503,957
Nov 13, 2025	27.84	28.00	27.71	27.84	27.84	-	330,873
Nov 12, 2025	27.66	28.00	27.64	27.84	27.84	0.72%	321,665
Nov 11, 2025	28.29	28.47	27.42	27.64	27.64	-2.30%	1,151,611
Nov 10, 2025	28.20	28.40	28.05	28.29	28.29	0.68%	515,386
Nov 7, 2025	28.20	28.34	28.02	28.10	28.10	0.04%	375,344
Nov 6, 2025	28.00	28.50	27.91	28.09	28.09	0.61%	712,895
Nov 5, 2025	28.49	28.56	27.86	27.92	27.92	-1.69%	602,364
Nov 4, 2025	28.21	28.90	28.15	28.40	28.40	0.82%	1,244,162
Nov 3, 2025	27.60	28.81	27.41	28.17	28.17	2.55%	1,127,761
Oct 31, 2025	27.50	27.75	27.01	27.47	27.47	0.62%	679,877
Oct 30, 2025	28.00	28.09	27.22	27.30	27.30	-1.83%	834,911
Oct 29, 2025	28.00	28.20	27.50	27.81	27.81	-0.96%	840,606
Oct 28, 2025	28.35	28.85	28.00	28.08	28.08	-0.95%	1,428,159
Oct 27, 2025	28.60	28.94	28.30	28.35	28.35	-0.46%	475,889
Oct 24, 2025	28.79	28.99	28.40	28.48	28.48	-1.08%	946,462
Oct 23, 2025	29.90	29.90	27.75	28.79	28.79	-3.23%	2,989,506
Oct 22, 2025	30.10	30.70	29.71	29.75	29.75	0.10%	1,945,155
Oct 21, 2025	30.20	30.20	29.63	29.72	29.72	-1.59%	1,445,903
Oct 20, 2025	30.00	30.29	30.00	30.20	30.20	0.70%	829,060
Oct 17, 2025	30.01	30.25	29.81	29.99	29.99	-0.07%	715,600
Oct 16, 2025	30.33	30.33	30.00	30.01	30.01	-0.40%	776,876
Oct 15, 2025	30.30	30.44	30.00	30.13	30.13	-0.43%	1,165,373
Oct 14, 2025	30.14	30.45	29.65	30.26	30.26	1.41%	999,471
Oct 13, 2025	30.00	30.30	29.52	29.84	29.84	-1.03%	2,709,990