PSX:EPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	32.00	32.40	31.50	32.06	32.06	-1.08%	682,868
Mar 18, 2026	30.80	32.55	30.10	32.41	32.41	4.58%	1,962,917
Mar 17, 2026	31.50	31.84	30.76	30.99	30.99	-2.73%	1,507,674
Mar 16, 2026	32.52	32.95	31.00	31.86	31.86	-4.01%	1,608,583
Mar 13, 2026	32.44	33.45	32.10	33.19	33.19	2.34%	882,308
Mar 12, 2026	33.19	34.00	31.12	32.43	32.43	-2.20%	1,592,339
Mar 11, 2026	34.50	35.88	32.85	33.16	33.16	-0.12%	3,367,850
Mar 10, 2026	33.20	33.20	31.61	33.20	33.20	10.01%	1,706,791
Mar 9, 2026	31.50	31.50	29.19	30.18	30.18	-6.94%	2,533,198
Mar 6, 2026	31.00	33.25	30.00	32.43	32.43	6.33%	3,430,449
Mar 5, 2026	28.15	30.89	28.01	30.50	30.50	8.62%	2,472,652
Mar 4, 2026	30.00	30.00	27.71	28.08	28.08	-5.33%	2,347,972
Mar 3, 2026	28.61	31.00	28.61	29.66	29.66	-3.04%	1,189,455
Mar 2, 2026	30.51	32.32	30.49	30.59	30.59	-9.71%	1,253,799
Feb 27, 2026	34.00	35.00	32.80	33.88	33.88	-1.08%	897,331
Feb 26, 2026	32.64	34.50	32.02	34.25	34.25	4.93%	934,993
Feb 25, 2026	33.33	33.76	32.50	32.64	32.64	-1.57%	1,445,991
Feb 24, 2026	33.23	33.83	32.01	33.16	33.16	-0.03%	4,834,790
Feb 23, 2026	32.86	34.25	32.50	33.17	33.17	-1.72%	2,119,545
Feb 20, 2026	34.79	34.79	32.00	33.75	33.75	-0.24%	2,696,263
Feb 19, 2026	36.12	36.50	33.33	33.83	33.83	-6.21%	2,180,707
Feb 18, 2026	38.00	38.30	35.60	36.07	36.07	-2.93%	6,034,384
Feb 17, 2026	34.25	37.53	34.06	37.16	37.16	8.91%	8,328,238
Feb 16, 2026	34.70	35.25	33.56	34.12	34.12	-8.18%	10,406,840
Feb 13, 2026	38.99	39.06	36.61	37.16	37.16	-3.43%	9,918,041
Feb 12, 2026	38.39	39.32	36.15	38.48	38.48	6.03%	27,131,000
Feb 11, 2026	33.20	36.29	33.11	36.29	36.29	10.00%	18,435,070
Feb 10, 2026	32.40	33.19	32.27	32.99	32.99	2.20%	4,507,251
Feb 9, 2026	31.40	32.79	31.06	32.28	32.28	4.50%	3,226,621
Feb 6, 2026	31.45	31.68	30.80	30.89	30.89	-1.40%	773,307
Feb 4, 2026	31.89	32.49	31.19	31.33	31.33	-1.42%	1,215,233
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