PSX:PABC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	103.56	104.90	102.00	102.37	102.37	-1.15%	20,581
Jul 29, 2026	104.90	105.00	103.11	103.56	103.56	-1.28%	23,533
Jul 28, 2026	103.00	105.00	103.00	104.90	104.90	0.05%	7,023
Jul 27, 2026	105.00	105.60	103.00	104.85	104.85	1.80%	22,398
Jul 24, 2026	104.50	105.60	95.22	103.00	103.00	-1.05%	11,413
Jul 23, 2026	105.94	106.00	104.00	104.09	104.09	-1.20%	4,170
Jul 22, 2026	106.99	107.00	104.11	105.35	105.35	-0.22%	11,108
Jul 21, 2026	106.00	107.50	105.00	105.58	105.58	1.46%	17,210
Jul 20, 2026	108.90	108.90	101.21	104.06	104.06	-0.90%	33,028
Jul 17, 2026	106.00	109.88	105.00	105.00	105.00	-0.44%	56,728
Jul 16, 2026	106.00	106.00	104.00	105.46	105.46	0.59%	12,097
Jul 15, 2026	103.00	107.00	103.00	104.84	104.84	1.66%	27,870
Jul 14, 2026	107.50	107.50	99.00	103.13	103.13	-3.32%	34,927
Jul 13, 2026	105.22	109.00	105.22	106.67	106.67	-2.82%	22,995
Jul 10, 2026	109.93	110.40	104.00	109.77	109.77	0.88%	18,144
Jul 9, 2026	108.00	109.98	102.04	108.81	108.81	0.45%	24,319
Jul 8, 2026	111.51	111.90	108.21	108.32	108.32	-3.08%	127,469
Jul 7, 2026	112.98	113.49	111.25	111.76	111.76	-0.70%	14,856
Jul 6, 2026	112.50	113.79	110.50	112.55	112.55	1.24%	26,713
Jul 3, 2026	112.49	112.50	111.00	111.17	111.17	0.79%	35,801
Jul 2, 2026	112.94	112.99	109.60	110.30	110.30	-0.27%	80,571
Jul 1, 2026	112.00	114.49	107.00	110.60	110.60	-0.65%	122,482
Jun 30, 2026	111.90	112.88	110.00	111.32	111.32	-0.37%	24,845
Jun 29, 2026	115.00	115.90	111.00	111.73	111.73	-3.60%	127,074
Jun 24, 2026	113.03	117.00	113.00	115.90	115.90	2.55%	290,680
Jun 23, 2026	113.75	114.99	113.00	113.02	113.02	-0.13%	152,604
Jun 22, 2026	115.00	119.49	113.03	113.17	113.17	-0.41%	45,487
Jun 19, 2026	114.99	119.00	112.00	113.64	113.64	-0.95%	213,380
Jun 18, 2026	116.00	119.00	114.10	114.73	114.73	-0.95%	155,562
Jun 17, 2026	115.89	122.90	115.00	115.83	115.83	1.76%	1,126,731
Jun 16, 2026	107.49	117.23	107.00	113.83	113.83	6.72%	698,615
Jun 15, 2026	106.90	107.89	106.00	106.66	106.66	1.16%	28,400
Jun 12, 2026	106.00	106.00	104.00	105.44	105.44	1.79%	27,575
Jun 11, 2026	104.00	104.90	103.50	103.59	103.59	-1.66%	7,145
Jun 10, 2026	107.00	107.00	95.42	105.34	105.34	-0.64%	86,792
Jun 9, 2026	106.01	107.78	105.77	106.02	106.02	-0.08%	17,060
Jun 8, 2026	105.74	108.98	101.11	106.10	106.10	-1.02%	10,031
Jun 5, 2026	107.97	108.70	107.00	107.19	107.19	0.15%	10,882
Jun 4, 2026	108.00	108.35	105.20	107.03	107.03	0.06%	44,322
Jun 3, 2026	107.51	108.00	105.52	106.97	106.97	-0.94%	4,905
Jun 2, 2026	106.01	108.00	106.01	107.99	107.99	0.66%	14,855
Jun 1, 2026	109.95	109.95	106.09	107.28	107.28	-1.01%	19,646
May 29, 2026	107.58	111.00	105.01	108.38	108.38	0.74%	39,593
May 25, 2026	107.54	111.00	105.00	107.58	107.58	2.46%	86,777
May 22, 2026	105.00	106.75	103.01	105.00	105.00	-0.57%	3,074
May 21, 2026	106.00	108.00	103.00	105.60	105.60	0.19%	27,836
May 20, 2026	104.97	108.00	101.00	105.40	105.40	1.46%	31,216
May 19, 2026	108.99	108.99	103.34	103.88	103.88	-1.60%	26,879
May 18, 2026	104.01	110.95	103.03	105.57	105.57	-0.59%	8,631
May 15, 2026	108.93	109.95	106.00	106.20	106.20	-0.35%	24,361