PSX:EPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	31.78	32.25	31.15	31.99	31.99	0.69%	1,457,957
Oct 16, 2026	32.20	32.20	31.42	31.77	31.77	-0.25%	377,861
Oct 15, 2026	32.00	32.25	31.60	31.85	31.85	-0.53%	258,955
Oct 14, 2026	32.00	32.25	31.31	32.02	32.02	0.09%	568,132
Oct 13, 2026	31.28	32.35	31.28	31.99	31.99	2.11%	249,957
Oct 12, 2026	31.87	31.87	31.25	31.33	31.33	-1.66%	339,367
Oct 9, 2026	31.45	32.20	31.00	31.86	31.86	1.69%	243,862
Oct 8, 2026	31.74	31.78	31.00	31.33	31.33	-0.60%	199,736
Oct 7, 2026	31.60	31.75	31.00	31.52	31.52	0.41%	110,775
Oct 6, 2026	31.49	31.68	30.65	31.39	31.39	1.26%	445,005
Oct 5, 2026	32.70	32.70	30.91	31.00	31.00	-5.11%	1,146,245
Oct 2, 2026	32.50	33.25	32.20	32.67	32.67	0.74%	58,911
Oct 1, 2026	32.99	33.25	32.25	32.43	32.43	-0.89%	120,847
Sep 30, 2026	33.44	33.45	32.63	32.72	32.72	-0.76%	49,326
Sep 29, 2026	32.90	33.00	32.56	32.97	32.97	1.04%	136,472
Sep 28, 2026	33.00	33.20	32.51	32.63	32.63	-1.09%	116,750
Sep 25, 2026	33.38	33.70	32.65	32.99	32.99	-1.11%	300,486
Sep 24, 2026	34.00	34.00	32.80	33.36	33.36	-1.88%	279,824
Sep 23, 2026	33.75	34.15	33.75	34.00	34.00	0.32%	56,387
Sep 22, 2026	34.32	34.40	33.70	33.89	33.89	-2.00%	106,555
Sep 21, 2026	34.47	34.80	33.51	34.58	34.58	1.08%	464,308
Sep 18, 2026	33.40	34.60	32.60	34.21	34.21	2.70%	886,616
Sep 17, 2026	33.32	33.38	32.30	33.31	33.31	1.87%	341,106
Sep 16, 2026	32.50	33.10	32.30	32.70	32.70	-1.24%	526,275
Sep 15, 2026	32.84	33.40	32.35	33.11	33.11	2.10%	187,384
Sep 14, 2026	34.30	34.30	32.00	32.43	32.43	-3.60%	331,810
Sep 11, 2026	33.34	34.20	33.30	33.64	33.64	-0.71%	714,453
Sep 10, 2026	33.40	34.19	33.30	33.88	33.88	0.98%	509,087
Sep 9, 2026	33.89	33.90	33.41	33.55	33.55	-0.92%	179,577
Sep 8, 2026	34.06	34.34	33.50	33.86	33.86	-1.68%	433,972
Sep 7, 2026	34.68	34.85	34.00	34.44	34.44	-0.69%	283,045
Sep 4, 2026	35.35	35.35	34.25	34.68	34.68	-1.25%	452,877
Sep 3, 2026	35.06	35.45	34.55	35.12	35.12	-0.57%	447,652
Sep 2, 2026	35.48	35.73	34.80	35.32	35.32	-0.90%	942,944
Sep 1, 2026	36.50	37.00	35.41	35.64	35.64	0.11%	3,332,693
Aug 31, 2026	35.30	36.25	34.85	35.60	35.60	0.82%	2,589,637
Aug 28, 2026	34.00	35.50	33.80	35.31	35.31	2.82%	1,988,456
Aug 27, 2026	33.48	34.48	33.00	34.34	34.34	3.62%	1,289,752
Aug 25, 2026	33.30	33.68	32.90	33.14	33.14	0.09%	370,253
Aug 24, 2026	33.00	33.28	32.50	33.11	33.11	0.76%	247,237
Aug 21, 2026	32.86	33.20	32.79	32.86	32.86	0.06%	137,799
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