PSX:PASL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	7.80	7.96	7.30	7.96	7.96	14.37%	24,970,440
Nov 5, 2026	6.96	6.96	6.68	6.96	6.96	16.78%	44,697,868
Nov 4, 2026	5.20	5.96	5.19	5.96	5.96	20.16%	42,695,909
Nov 3, 2026	4.09	4.96	4.02	4.96	4.96	25.25%	64,936,122
Nov 2, 2026	4.00	4.31	3.56	3.96	3.96	-	45,177,237
Oct 30, 2026	5.40	5.40	3.80	3.96	3.96	-10.00%	165,864,707
Oct 29, 2026	3.73	4.67	3.49	4.40	4.40	19.89%	81,146,525
Oct 28, 2026	3.00	3.83	2.96	3.67	3.67	20.72%	58,321,090
Oct 27, 2026	3.21	3.35	2.97	3.04	3.04	-6.17%	6,104,129
Oct 26, 2026	3.35	3.47	3.21	3.24	3.24	-2.70%	20,496,196
Oct 23, 2026	3.10	3.42	2.98	3.33	3.33	10.26%	32,671,423
Oct 22, 2026	3.09	3.13	2.92	3.02	3.02	-0.66%	5,989,399
Oct 21, 2026	3.31	3.35	2.99	3.04	3.04	-3.18%	21,682,754
Oct 20, 2026	2.65	3.22	2.59	3.14	3.14	19.85%	20,076,699
Oct 19, 2026	2.83	2.83	2.60	2.62	2.62	-4.73%	4,180,413
Oct 16, 2026	2.92	2.99	2.72	2.75	2.75	-5.50%	6,079,516
Oct 15, 2026	3.02	3.17	2.86	2.91	2.91	-2.02%	13,822,250
Oct 14, 2026	2.41	3.09	2.40	2.97	2.97	20.24%	36,304,418
Oct 13, 2026	2.50	2.50	2.37	2.47	2.47	3.35%	849,012
Oct 12, 2026	2.36	2.49	2.36	2.39	2.39	-0.42%	120,266
Oct 9, 2026	2.40	2.50	2.36	2.40	2.40	1.69%	572,040
Oct 8, 2026	2.46	2.53	2.32	2.36	2.36	-4.45%	586,754
Oct 7, 2026	2.45	2.58	2.44	2.47	2.47	2.49%	553,988
Oct 6, 2026	2.39	2.45	2.39	2.41	2.41	0.84%	617,276
Oct 5, 2026	2.48	2.55	2.38	2.39	2.39	-5.16%	1,025,180
Oct 2, 2026	2.46	2.60	2.44	2.52	2.52	2.44%	945,852
Oct 1, 2026	2.47	2.60	2.45	2.46	2.46	-0.81%	1,009,610
Sep 30, 2026	2.60	2.60	2.47	2.48	2.48	-1.20%	1,346,675
Sep 29, 2026	2.59	2.62	2.50	2.51	2.51	-1.18%	1,128,569
Sep 28, 2026	2.62	2.63	2.52	2.54	2.54	-1.55%	980,042
Sep 25, 2026	2.65	2.65	2.56	2.58	2.58	-	302,559
Sep 24, 2026	2.63	2.66	2.56	2.58	2.58	0.78%	1,737,737
Sep 23, 2026	2.56	2.67	2.55	2.56	2.56	-1.54%	667,090
Sep 22, 2026	2.74	2.74	2.57	2.60	2.60	-2.62%	611,346
Sep 21, 2026	2.62	2.78	2.60	2.67	2.67	1.52%	1,106,282
Sep 18, 2026	2.53	2.72	2.53	2.63	2.63	1.15%	1,865,066
Sep 17, 2026	2.40	2.62	2.40	2.60	2.60	8.33%	1,140,937
Sep 16, 2026	2.57	2.57	2.39	2.40	2.40	-4.38%	799,610
Sep 15, 2026	2.60	2.61	2.50	2.51	2.51	0.40%	933,364
Sep 14, 2026	2.64	2.65	2.48	2.50	2.50	-1.19%	881,897
Sep 11, 2026	2.52	2.62	2.50	2.53	2.53	-0.39%	704,502
Sep 10, 2026	2.50	2.78	2.50	2.54	2.54	0.40%	5,785,194
Sep 9, 2026	2.51	2.58	2.47	2.53	2.53	0.80%	835,905
Sep 8, 2026	2.59	2.75	2.50	2.51	2.51	-3.09%	4,318,248
Sep 7, 2026	2.47	2.80	2.45	2.59	2.59	8.37%	9,817,197
Sep 4, 2026	2.49	2.49	2.35	2.39	2.39	0.42%	1,555,555
Sep 3, 2026	2.40	2.47	2.37	2.38	2.38	0.42%	557,943
Sep 2, 2026	2.49	2.54	2.35	2.37	2.37	-0.84%	2,119,874
Sep 1, 2026	2.48	2.48	2.37	2.39	2.39	-0.83%	293,929
Aug 31, 2026	2.50	2.50	2.40	2.41	2.41	-0.41%	955,534