PSX:PASL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	2.50	2.50	2.40	2.42	2.42	-0.82%	885,483
Aug 27, 2026	2.53	2.57	2.40	2.44	2.44	-1.61%	1,883,363
Aug 25, 2026	2.50	2.66	2.42	2.48	2.48	-	2,671,178
Aug 24, 2026	2.50	2.54	2.45	2.48	2.48	-0.80%	878,554
Aug 21, 2026	2.55	2.55	2.42	2.50	2.50	0.40%	498,179
Aug 20, 2026	2.60	2.60	2.48	2.49	2.49	-1.58%	1,589,610
Aug 19, 2026	2.68	2.68	2.51	2.53	2.53	-1.94%	1,193,255
Aug 18, 2026	2.62	2.73	2.50	2.58	2.58	0.78%	1,859,162
Aug 17, 2026	2.61	2.69	2.55	2.56	2.56	-1.92%	926,387
Aug 13, 2026	2.66	2.79	2.60	2.61	2.61	-2.97%	2,153,747
Aug 12, 2026	2.84	2.84	2.67	2.69	2.69	-3.58%	2,188,737
Aug 11, 2026	2.69	3.02	2.60	2.79	2.79	7.31%	21,091,236
Aug 10, 2026	2.58	2.69	2.55	2.60	2.60	0.78%	904,047
Aug 7, 2026	2.67	2.67	2.56	2.58	2.58	-0.39%	659,947
Aug 6, 2026	2.58	2.69	2.52	2.59	2.59	2.78%	1,276,689
Aug 5, 2026	2.60	2.60	2.43	2.52	2.52	0.40%	863,604
Aug 4, 2026	2.60	2.60	2.50	2.51	2.51	-1.95%	680,971
Aug 3, 2026	2.55	2.60	2.50	2.56	2.56	0.79%	730,683
Jul 31, 2026	2.45	2.60	2.40	2.54	2.54	4.53%	2,889,800
Jul 30, 2026	2.50	2.50	2.40	2.43	2.43	-2.41%	1,111,226
Jul 29, 2026	2.59	2.59	2.45	2.49	2.49	-0.40%	241,465
Jul 28, 2026	2.54	2.60	2.41	2.50	2.50	-2.72%	281,068
Jul 27, 2026	2.55	2.59	2.50	2.57	2.57	3.63%	578,803
Jul 24, 2026	2.49	2.55	2.34	2.48	2.48	2.90%	884,568
Jul 23, 2026	2.46	2.54	2.40	2.41	2.41	-1.23%	545,499
Jul 22, 2026	2.57	2.57	2.43	2.44	2.44	-2.40%	345,009
Jul 21, 2026	2.52	2.67	2.39	2.50	2.50	2.46%	1,834,827
Jul 20, 2026	2.50	2.50	2.31	2.44	2.44	-2.01%	638,145
Jul 17, 2026	2.58	2.59	2.47	2.49	2.49	-0.80%	350,813