PSX:EPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.20	30.20	28.90	29.05	29.05	-5.03%	5,057,667
Jul 31, 2025	31.50	31.74	30.20	30.59	30.59	-2.61%	1,471,605
Jul 30, 2025	31.59	31.85	31.25	31.41	31.41	-0.57%	649,432
Jul 29, 2025	32.35	32.43	31.50	31.59	31.59	-1.89%	1,218,857
Jul 28, 2025	32.81	33.00	32.10	32.20	32.20	-1.77%	1,320,673
Jul 25, 2025	32.80	33.14	32.65	32.78	32.78	-0.33%	855,148
Jul 24, 2025	33.24	33.99	32.71	32.89	32.89	-1.05%	1,482,411
Jul 23, 2025	33.40	33.65	33.11	33.24	33.24	-0.57%	575,627
Jul 22, 2025	33.29	33.99	33.29	33.43	33.43	0.42%	1,105,293
Jul 21, 2025	33.10	33.85	32.98	33.29	33.29	0.30%	1,333,639
Jul 18, 2025	33.85	34.18	33.01	33.19	33.19	-1.31%	2,451,990
Jul 17, 2025	33.13	34.20	33.10	33.63	33.63	1.54%	2,524,919
Jul 16, 2025	32.55	33.69	32.55	33.12	33.12	0.36%	370,610
Jul 15, 2025	33.51	34.15	32.85	33.00	33.00	-2.14%	1,980,415
Jul 14, 2025	33.48	34.13	33.01	33.72	33.72	1.66%	4,096,511
Jul 11, 2025	32.92	33.80	32.92	33.17	33.17	0.79%	1,650,267
Jul 10, 2025	33.00	33.30	32.50	32.91	32.91	-0.24%	619,331
Jul 9, 2025	33.49	33.50	32.90	32.99	32.99	0.21%	2,217,441
Jul 8, 2025	31.77	34.00	31.60	32.92	32.92	3.65%	6,864,343
Jul 7, 2025	31.41	32.39	31.40	31.76	31.76	0.38%	2,175,490
Jul 4, 2025	31.46	31.80	31.31	31.64	31.64	0.54%	495,393
Jul 3, 2025	31.80	31.80	31.13	31.47	31.47	-0.03%	716,847
Jul 2, 2025	31.61	31.95	31.41	31.48	31.48	-0.32%	1,689,179
Jul 1, 2025	31.75	31.90	31.00	31.58	31.58	0.10%	755,580
Jun 30, 2025	31.79	31.99	31.30	31.55	31.55	0.45%	1,585,529
Jun 27, 2025	30.86	31.75	30.80	31.41	31.41	1.78%	3,299,021
Jun 26, 2025	30.90	31.27	30.80	30.86	30.86	-0.26%	964,745
Jun 25, 2025	31.04	31.60	30.80	30.94	30.94	-0.32%	1,222,416
Jun 24, 2025	30.64	31.64	30.64	31.04	31.04	2.65%	1,812,538
Jun 23, 2025	31.50	31.50	30.00	30.24	30.24	-5.47%	1,199,820
Jun 20, 2025	31.90	32.50	31.81	31.99	31.99	-0.12%	273,941
Jun 19, 2025	32.40	32.72	32.00	32.03	32.03	-1.26%	205,910
Jun 18, 2025	32.29	32.96	32.20	32.44	32.44	-0.40%	296,547
Jun 17, 2025	33.00	33.14	32.52	32.57	32.57	-1.69%	404,178
Jun 16, 2025	32.21	33.60	31.81	33.13	33.13	2.86%	1,267,209
Jun 13, 2025	33.01	33.01	32.00	32.21	32.21	-3.39%	866,054
Jun 12, 2025	33.55	33.90	33.26	33.34	33.34	-0.60%	818,507
Jun 11, 2025	33.90	34.00	33.50	33.54	33.54	-0.77%	704,160
Jun 10, 2025	33.51	34.24	33.45	33.80	33.80	0.12%	754,371
Jun 5, 2025	33.40	34.24	33.00	33.76	33.76	1.38%	1,221,035
Jun 4, 2025	33.61	33.94	33.16	33.30	33.30	-0.95%	687,829
Jun 3, 2025	33.83	33.91	33.31	33.62	33.62	-1.09%	678,488
Jun 2, 2025	31.90	34.59	31.77	33.99	33.99	6.69%	4,755,096
May 30, 2025	31.41	32.60	31.41	31.86	31.86	1.08%	1,561,402
May 29, 2025	31.50	31.80	31.47	31.52	31.52	-0.28%	544,613
May 27, 2025	31.55	32.00	31.50	31.61	31.61	-0.88%	422,375
May 26, 2025	32.70	32.70	31.70	31.89	31.89	-1.79%	372,595
May 23, 2025	33.20	33.40	32.40	32.47	32.47	-1.67%	380,919
May 22, 2025	33.25	34.25	32.90	33.02	33.02	-1.20%	1,108,564
May 21, 2025	33.97	33.97	33.10	33.42	33.42	-0.27%	361,621