PSX:EPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	30.90	30.90	30.00	30.15	30.15	-1.60%	1,208,086
Oct 9, 2025	30.48	31.10	30.42	30.64	30.64	0.52%	3,352,557
Oct 8, 2025	30.09	30.88	30.00	30.48	30.48	1.23%	2,175,813
Oct 7, 2025	30.11	30.40	30.00	30.11	30.11	-0.46%	1,174,425
Oct 6, 2025	31.01	31.05	30.10	30.25	30.25	-2.01%	1,362,448
Oct 3, 2025	31.11	31.50	30.75	30.87	30.87	-1.18%	2,426,608
Oct 2, 2025	30.52	31.85	30.51	31.24	31.24	1.46%	3,764,346
Oct 1, 2025	30.66	31.20	30.40	30.79	30.79	0.16%	1,426,780
Sep 30, 2025	31.74	31.74	30.50	30.74	30.74	-1.47%	3,735,728
Sep 29, 2025	30.25	31.55	29.85	31.20	31.20	2.36%	8,672,327
Sep 26, 2025	31.25	31.36	30.21	30.48	30.48	-2.31%	3,545,574
Sep 25, 2025	31.70	31.80	31.15	31.20	31.20	-1.14%	2,024,282
Sep 24, 2025	32.42	32.43	31.50	31.56	31.56	-2.35%	3,471,015
Sep 23, 2025	32.42	32.75	32.10	32.32	32.32	-0.22%	1,160,331
Sep 22, 2025	33.01	33.61	32.30	32.39	32.39	-1.52%	4,196,777