PSX:EPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	34.95	35.25	34.32	34.40	34.40	-0.29%	758,597
May 11, 2026	34.05	34.78	33.82	34.50	34.50	-0.86%	460,358
May 8, 2026	34.58	35.49	34.01	34.80	34.80	-0.83%	2,124,650
May 7, 2026	33.99	35.30	33.50	35.09	35.09	4.59%	3,669,068
May 6, 2026	33.50	33.80	33.00	33.55	33.55	0.90%	1,161,006
May 5, 2026	32.01	33.50	32.00	33.25	33.25	2.50%	1,419,918
May 4, 2026	32.90	33.35	32.25	32.44	32.44	-0.49%	1,389,173
Apr 30, 2026	31.80	33.60	31.12	32.60	32.60	1.84%	2,089,542
Apr 29, 2026	31.75	32.55	31.35	32.01	32.01	0.82%	2,096,865
Apr 28, 2026	32.08	32.18	31.05	31.75	31.75	-1.15%	820,987
Apr 27, 2026	33.39	33.50	31.90	32.12	32.12	-2.28%	1,558,488
Apr 24, 2026	34.00	34.00	32.52	32.87	32.87	-2.61%	2,276,001
Apr 23, 2026	35.25	35.65	33.50	33.75	33.75	-3.54%	2,217,653
Apr 22, 2026	34.00	35.90	33.11	34.99	34.99	2.64%	5,319,731
Apr 21, 2026	34.83	34.86	33.83	34.09	34.09	-2.12%	612,889
Apr 20, 2026	35.70	35.70	34.25	34.83	34.83	-2.44%	765,123
Apr 17, 2026	35.96	36.40	35.35	35.70	35.70	0.73%	1,205,993
Apr 16, 2026	35.40	35.99	34.95	35.44	35.44	0.25%	1,583,883
Apr 15, 2026	35.99	36.40	34.92	35.35	35.35	-0.28%	2,559,680
Apr 14, 2026	35.81	35.81	34.60	35.45	35.45	1.34%	525,315
Apr 13, 2026	34.50	35.24	34.03	34.98	34.98	-1.69%	533,856
Apr 10, 2026	35.30	36.00	35.10	35.58	35.58	0.94%	930,129
Apr 9, 2026	36.00	37.45	35.16	35.25	35.25	-4.29%	1,109,340
Apr 8, 2026	35.00	37.18	35.00	36.83	36.83	8.39%	3,433,766
Apr 7, 2026	34.00	34.90	33.65	33.98	33.98	-2.27%	2,869,415
Apr 6, 2026	36.44	36.45	34.50	34.77	34.77	-3.55%	742,350
Apr 3, 2026	36.01	36.90	35.50	36.05	36.05	-2.41%	1,293,166
Apr 2, 2026	34.00	37.76	33.10	36.94	36.94	7.60%	6,249,837
Apr 1, 2026	31.51	34.33	31.25	34.33	34.33	10.00%	5,130,793
Mar 31, 2026	29.90	31.50	29.62	31.21	31.21	5.94%	1,403,314
Mar 30, 2026	31.33	31.33	29.00	29.46	29.46	-5.30%	1,511,698
Mar 27, 2026	30.35	32.00	30.15	31.11	31.11	1.90%	1,343,384
Mar 26, 2026	32.90	32.90	30.35	30.53	30.53	-7.29%	1,438,758
Mar 25, 2026	32.00	33.02	31.70	32.93	32.93	3.26%	6,167,100
Mar 24, 2026	32.80	33.00	31.52	31.89	31.89	-0.53%	424,831
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