PSX:PABC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	103.79	110.66	102.01	108.32	108.32	5.23%	67,452
May 5, 2026	103.60	108.95	100.00	102.94	102.94	-0.75%	30,853
May 4, 2026	100.99	104.00	100.55	103.72	103.72	3.95%	19,947
Apr 30, 2026	103.70	103.70	97.50	99.78	99.78	-4.06%	20,200
Apr 29, 2026	104.03	106.43	104.00	104.00	104.00	-0.40%	26,041
Apr 28, 2026	107.49	107.50	104.10	104.42	104.42	-2.92%	68,670
Apr 27, 2026	110.93	110.93	106.50	107.56	107.56	-1.52%	73,560
Apr 24, 2026	105.27	114.45	105.27	109.22	109.22	0.03%	37,774
Apr 23, 2026	110.76	111.00	109.00	109.19	109.19	-1.51%	15,529
Apr 22, 2026	112.91	113.00	107.00	110.86	110.86	-1.82%	61,494
Apr 21, 2026	117.95	117.95	112.31	112.91	112.91	-2.62%	52,513
Apr 20, 2026	114.00	118.00	110.00	115.95	115.95	0.54%	186,543
Apr 17, 2026	112.51	117.00	112.00	115.33	115.33	0.86%	521,335
Apr 16, 2026	112.10	115.81	110.50	114.35	114.35	2.24%	252,894
Apr 15, 2026	116.22	118.00	110.00	111.84	111.84	0.39%	246,105
Apr 14, 2026	108.00	113.50	108.00	111.41	111.41	5.00%	380,395
Apr 13, 2026	106.00	110.00	103.52	106.10	106.10	-5.35%	80,261
Apr 10, 2026	106.88	113.25	104.00	112.10	112.10	8.81%	730,484
Apr 9, 2026	102.97	107.00	97.00	103.02	103.02	3.35%	330,555
Apr 8, 2026	99.68	99.68	95.05	99.68	99.68	10.00%	117,927
Apr 7, 2026	89.99	91.00	89.00	90.62	90.62	1.14%	33,742
Apr 6, 2026	89.49	90.00	88.60	89.60	89.60	-0.43%	37,545
Apr 3, 2026	88.31	91.91	88.31	89.99	89.99	-2.17%	7,787
Apr 2, 2026	90.20	93.00	90.00	91.99	91.99	-1.15%	28,670
Apr 1, 2026	89.00	95.82	89.00	93.06	93.06	6.83%	129,185
Mar 31, 2026	90.00	90.00	86.99	87.11	87.11	-0.22%	64,815
Mar 30, 2026	88.33	90.94	87.00	87.30	87.30	-1.78%	30,200
Mar 27, 2026	90.01	90.05	87.80	88.88	88.88	-1.27%	13,167
Mar 26, 2026	88.39	91.00	87.00	90.02	90.02	1.87%	642,316
Mar 25, 2026	86.10	88.69	85.00	88.37	88.37	3.44%	37,267
Mar 24, 2026	89.89	89.89	85.20	85.43	85.43	-0.34%	18,632
Mar 19, 2026	85.90	86.75	82.90	85.72	85.72	-2.58%	53,872
Mar 18, 2026	95.50	95.99	87.00	87.99	87.99	-5.00%	69,972
Mar 17, 2026	91.80	95.00	90.01	92.62	92.62	0.87%	25,158
Mar 16, 2026	93.99	93.99	90.50	91.82	91.82	-1.57%	5,972
Mar 13, 2026	94.98	97.00	92.00	93.28	93.28	-1.92%	19,759
Mar 12, 2026	93.00	95.89	93.00	95.11	95.11	0.12%	5,095
Mar 11, 2026	93.60	97.99	93.50	95.00	95.00	1.51%	305,538
Mar 10, 2026	93.59	93.59	87.01	93.59	93.59	10.00%	1,282,957
Mar 9, 2026	85.00	88.97	80.33	85.08	85.08	-4.68%	513,117
Mar 6, 2026	91.49	91.49	87.00	89.26	89.26	0.48%	24,160
Mar 5, 2026	91.82	91.82	88.00	88.83	88.83	1.75%	231,506
Mar 4, 2026	92.00	92.00	87.00	87.30	87.30	-5.01%	51,910
Mar 3, 2026	86.11	94.98	86.11	91.90	91.90	2.25%	25,368
Mar 2, 2026	87.38	100.00	87.38	89.88	89.88	-7.42%	100,633
Feb 27, 2026	93.50	98.00	93.05	97.08	97.08	-2.01%	93,531
Feb 26, 2026	92.99	99.99	90.01	99.07	99.07	5.26%	217,665
Feb 25, 2026	102.64	103.98	92.38	94.12	94.12	-8.30%	116,910
Feb 24, 2026	99.26	103.25	97.10	102.64	102.64	3.91%	150,457
Feb 23, 2026	107.00	109.00	98.10	98.78	98.78	-8.31%	132,756