PSX:EPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	31.50	31.50	29.19	30.18	30.18	-6.94%	2,533,198
Mar 6, 2026	31.00	33.25	30.00	32.43	32.43	6.33%	3,430,449
Mar 5, 2026	28.15	30.89	28.01	30.50	30.50	8.62%	2,472,652
Mar 4, 2026	30.00	30.00	27.71	28.08	28.08	-5.33%	2,347,972
Mar 3, 2026	28.61	31.00	28.61	29.66	29.66	-3.04%	1,189,455
Mar 2, 2026	30.51	32.32	30.49	30.59	30.59	-9.71%	1,253,799
Feb 27, 2026	34.00	35.00	32.80	33.88	33.88	-1.08%	897,331
Feb 26, 2026	32.64	34.50	32.02	34.25	34.25	4.93%	934,993
Feb 25, 2026	33.33	33.76	32.50	32.64	32.64	-1.57%	1,445,991
Feb 24, 2026	33.23	33.83	32.01	33.16	33.16	-0.03%	4,834,790
Feb 23, 2026	32.86	34.25	32.50	33.17	33.17	-1.72%	2,119,545
Feb 20, 2026	34.79	34.79	32.00	33.75	33.75	-0.24%	2,696,263
Feb 19, 2026	36.12	36.50	33.33	33.83	33.83	-6.21%	2,180,707
Feb 18, 2026	38.00	38.30	35.60	36.07	36.07	-2.93%	6,034,384