PSX:EPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	31.79	31.97	31.20	31.78	31.78	0.63%	704,726
Feb 2, 2026	31.50	31.94	31.50	31.58	31.58	0.25%	560,544
Jan 30, 2026	31.47	31.90	31.31	31.50	31.50	0.10%	1,120,432
Jan 29, 2026	31.95	31.95	31.16	31.47	31.47	-0.82%	1,281,347
Jan 28, 2026	31.50	32.85	31.26	31.73	31.73	0.83%	8,153,210
Jan 27, 2026	31.98	31.98	31.25	31.47	31.47	-1.59%	574,245
Jan 26, 2026	32.20	32.48	31.85	31.98	31.98	-1.30%	739,838
Jan 23, 2026	32.49	32.87	32.34	32.40	32.40	-0.80%	1,051,047
Jan 22, 2026	32.53	33.00	32.21	32.66	32.66	0.43%	2,417,131
Jan 21, 2026	32.74	32.88	31.85	32.52	32.52	-	2,095,639
Jan 20, 2026	32.73	32.98	32.40	32.52	32.52	-0.09%	2,368,244
Jan 19, 2026	31.99	32.74	31.85	32.55	32.55	2.17%	1,540,455
Jan 16, 2026	31.60	32.18	31.26	31.86	31.86	2.67%	1,522,993
Jan 15, 2026	31.28	31.37	30.75	31.03	31.03	-0.19%	930,433
Jan 14, 2026	31.84	32.10	31.01	31.09	31.09	-1.65%	2,374,938
Jan 13, 2026	32.50	32.50	31.50	31.61	31.61	-2.05%	2,686,587
Jan 12, 2026	32.50	32.93	32.01	32.27	32.27	-0.49%	2,043,306
Jan 9, 2026	32.80	32.90	32.25	32.43	32.43	-0.89%	1,222,985
Jan 8, 2026	32.80	34.09	32.50	32.72	32.72	-0.24%	8,492,540
Jan 7, 2026	32.87	33.34	32.68	32.80	32.80	-0.21%	2,083,470
Jan 6, 2026	33.49	33.49	32.75	32.87	32.87	-1.17%	1,528,605
Jan 5, 2026	34.29	34.70	33.20	33.26	33.26	-2.23%	3,528,327
Jan 2, 2026	33.01	34.70	32.80	34.02	34.02	3.15%	6,772,418
Jan 1, 2026	33.01	33.60	32.62	32.98	32.98	1.17%	1,233,946
Dec 31, 2025	33.44	33.44	32.50	32.60	32.60	-1.66%	1,436,636
Dec 30, 2025	32.85	33.60	32.45	33.15	33.15	1.62%	1,269,137
Dec 29, 2025	33.10	33.60	32.50	32.62	32.62	-1.39%	1,488,508
Dec 26, 2025	33.16	33.70	32.82	33.08	33.08	-0.99%	1,769,752
Dec 24, 2025	35.25	35.25	33.15	33.41	33.41	-2.68%	4,156,443
Dec 23, 2025	34.51	34.96	33.52	34.33	34.33	-0.81%	2,600,862
Dec 22, 2025	35.11	35.49	34.50	34.61	34.61	-1.42%	2,480,025
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