PSX:EPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	33.22	33.74	32.79	32.84	32.84	-1.47%	170,433
Aug 19, 2026	34.00	34.20	33.28	33.33	33.33	-1.48%	930,407
Aug 18, 2026	35.20	35.20	33.70	33.83	33.83	-2.62%	382,126
Aug 17, 2026	35.50	35.50	34.60	34.74	34.74	0.58%	1,694,996
Aug 13, 2026	35.00	35.00	34.41	34.54	34.54	-1.03%	277,475
Aug 12, 2026	34.88	34.99	34.70	34.90	34.90	0.52%	188,663
Aug 11, 2026	34.78	35.55	34.60	34.72	34.72	-0.09%	711,004
Aug 10, 2026	34.80	35.39	34.56	34.75	34.75	-0.34%	361,135
Aug 7, 2026	35.00	35.55	34.82	34.87	34.87	-1.33%	265,329
Aug 6, 2026	34.50	35.50	34.50	35.34	35.34	2.32%	1,664,382
Aug 5, 2026	35.18	35.28	34.30	34.54	34.54	-0.46%	782,126
Aug 4, 2026	34.70	35.76	34.01	34.70	34.70	-0.40%	2,284,752
Aug 3, 2026	33.56	35.00	33.50	34.84	34.84	3.26%	1,004,047
Jul 31, 2026	33.80	33.88	33.20	33.74	33.74	0.69%	457,014
Jul 30, 2026	33.74	33.90	33.10	33.51	33.51	-0.68%	379,772
Jul 29, 2026	34.00	34.00	33.51	33.74	33.74	-1.17%	150,470
Jul 28, 2026	34.10	34.60	33.25	34.14	34.14	1.10%	906,330
Jul 27, 2026	33.01	34.09	33.00	33.77	33.77	3.18%	4,529,495
Jul 24, 2026	32.89	32.89	32.12	32.73	32.73	0.15%	607,272
Jul 23, 2026	32.26	32.97	32.10	32.68	32.68	-0.09%	738,982
Jul 22, 2026	32.60	33.00	32.30	32.71	32.71	-0.03%	553,488
Jul 21, 2026	33.27	33.60	32.50	32.72	32.72	-1.65%	1,327,907
Jul 20, 2026	32.68	33.57	32.50	33.27	33.27	1.81%	1,611,177
Jul 17, 2026	33.68	33.68	32.51	32.68	32.68	-1.80%	503,053
Jul 16, 2026	34.70	35.39	32.90	33.28	33.28	-3.98%	2,566,781
Jul 15, 2026	34.50	35.50	34.50	34.66	34.66	0.73%	970,531
Jul 14, 2026	35.98	35.98	34.02	34.41	34.41	-4.58%	1,211,849
Jul 13, 2026	35.00	36.86	34.45	36.06	36.06	1.84%	6,155,505
Jul 10, 2026	35.00	35.90	34.75	35.41	35.41	1.90%	3,154,104
Jul 9, 2026	34.00	35.00	33.23	34.75	34.75	2.60%	1,801,601
Jul 8, 2026	34.01	34.94	33.20	33.87	33.87	-1.68%	1,867,388
Jul 7, 2026	34.75	34.99	34.25	34.45	34.45	-0.95%	263,452
Jul 6, 2026	34.92	35.20	34.70	34.78	34.78	-0.37%	1,151,808
Jul 3, 2026	34.60	35.24	34.51	34.91	34.91	0.37%	1,279,673
Jul 2, 2026	35.00	35.40	34.70	34.78	34.78	-1.00%	1,188,726
Jul 1, 2026	34.10	35.45	33.50	35.13	35.13	3.90%	2,283,968
Jun 30, 2026	33.80	34.31	33.55	33.81	33.81	-0.85%	469,390
Jun 29, 2026	34.60	34.60	33.75	34.10	34.10	-0.64%	582,659
Jun 24, 2026	34.20	34.46	33.88	34.32	34.32	0.32%	365,346
Jun 23, 2026	34.40	34.99	34.01	34.21	34.21	-1.16%	359,833
Jun 22, 2026	35.00	35.00	34.40	34.61	34.61	-0.46%	526,161
Jun 19, 2026	34.55	35.60	34.25	34.77	34.77	1.55%	4,295,420
Jun 18, 2026	34.01	34.45	34.01	34.24	34.24	0.26%	614,490
Jun 17, 2026	34.49	34.80	34.00	34.15	34.15	-0.81%	719,445
Jun 16, 2026	34.10	34.50	33.60	34.43	34.43	1.53%	1,062,588
Jun 15, 2026	33.66	34.09	33.03	33.91	33.91	2.39%	820,691
Jun 12, 2026	33.52	33.75	32.89	33.12	33.12	-0.69%	689,194
Jun 11, 2026	33.00	33.48	32.85	33.35	33.35	0.85%	291,559
Jun 10, 2026	33.01	33.50	32.95	33.07	33.07	-0.03%	235,463
Jun 9, 2026	33.40	33.48	33.00	33.08	33.08	0.61%	179,589