PSX:EPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	33.02	33.39	32.56	32.88	32.88	-1.41%	203,719
Jun 5, 2026	33.31	33.71	33.23	33.35	33.35	-0.98%	367,888
Jun 4, 2026	33.69	33.99	33.34	33.68	33.68	0.63%	703,487
Jun 3, 2026	33.10	33.60	33.01	33.47	33.47	0.45%	286,093
Jun 2, 2026	33.40	33.60	33.00	33.32	33.32	0.73%	370,214
Jun 1, 2026	34.11	34.14	32.50	33.08	33.08	-3.02%	976,473
May 29, 2026	33.85	34.73	33.67	34.11	34.11	1.28%	1,112,408
May 25, 2026	33.62	34.25	33.11	33.68	33.68	0.48%	565,454
May 22, 2026	33.00	34.00	32.55	33.52	33.52	2.10%	2,032,305
May 21, 2026	32.65	33.20	32.32	32.83	32.83	1.74%	661,464
May 20, 2026	32.60	32.90	31.99	32.27	32.27	-0.71%	701,388
May 19, 2026	33.30	33.77	32.21	32.50	32.50	-2.40%	1,797,892
May 18, 2026	33.67	33.67	32.81	33.30	33.30	-0.45%	597,315
May 15, 2026	33.70	33.90	33.15	33.45	33.45	-0.09%	320,564
May 14, 2026	34.23	34.70	33.20	33.48	33.48	-2.70%	1,038,525
May 13, 2026	34.17	34.55	34.05	34.41	34.41	0.03%	395,876