PSX:PASL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.75	2.94	2.75	2.79	2.79	-0.71%	2,645,842
May 22, 2026	3.35	3.40	2.75	2.81	2.81	-7.26%	34,778,390
May 21, 2026	2.56	3.14	2.48	3.03	3.03	22.67%	30,795,780
May 20, 2026	2.50	2.55	2.45	2.47	2.47	-0.40%	326,939
May 19, 2026	2.54	2.57	2.40	2.48	2.48	2.90%	387,773
May 18, 2026	2.65	2.65	2.37	2.41	2.41	-6.23%	1,411,432
May 15, 2026	2.64	2.65	2.55	2.57	2.57	1.18%	332,798
May 14, 2026	2.56	2.65	2.52	2.54	2.54	-2.31%	710,710
May 13, 2026	2.80	2.80	2.53	2.60	2.60	-0.38%	1,440,935
May 12, 2026	2.70	2.88	2.58	2.61	2.61	-2.25%	1,422,629
May 11, 2026	2.66	2.83	2.66	2.67	2.67	-5.65%	2,072,302
May 8, 2026	2.70	3.18	2.60	2.83	2.83	6.79%	19,231,190
May 7, 2026	2.51	2.73	2.47	2.65	2.65	5.58%	2,357,517
May 6, 2026	2.50	2.63	2.40	2.51	2.51	6.81%	1,372,277
May 5, 2026	2.35	2.50	2.01	2.35	2.35	-5.62%	1,039,198
May 4, 2026	2.50	2.54	2.46	2.49	2.49	3.32%	462,415
Apr 30, 2026	2.58	2.59	2.25	2.41	2.41	-6.23%	1,009,909
Apr 29, 2026	2.70	2.75	2.46	2.57	2.57	-2.65%	1,364,666
Apr 28, 2026	2.67	2.80	2.61	2.64	2.64	-5.38%	1,832,323
Apr 27, 2026	2.79	2.90	2.68	2.79	2.79	2.20%	2,941,948
Apr 24, 2026	2.56	2.97	2.56	2.73	2.73	4.60%	10,414,360
Apr 23, 2026	2.48	2.63	2.41	2.61	2.61	5.67%	2,519,951
Apr 22, 2026	2.50	2.55	2.40	2.47	2.47	-0.80%	756,604
Apr 21, 2026	2.50	2.64	2.45	2.49	2.49	2.05%	3,874,071
Apr 20, 2026	2.48	2.70	2.30	2.44	2.44	-2.40%	7,823,436
Apr 17, 2026	2.46	2.64	2.38	2.50	2.50	6.84%	4,399,231
Apr 16, 2026	2.44	2.44	2.32	2.34	2.34	0.43%	963,139
Apr 15, 2026	2.32	2.45	2.31	2.33	2.33	1.75%	1,516,106
Apr 14, 2026	2.29	2.31	2.20	2.29	2.29	5.05%	520,178
Apr 13, 2026	2.18	2.28	2.15	2.18	2.18	-7.63%	843,811
Apr 10, 2026	2.41	2.48	2.33	2.36	2.36	-	1,807,337
Apr 9, 2026	2.48	2.48	2.33	2.36	2.36	-5.60%	1,036,271
Apr 8, 2026	2.31	2.60	2.30	2.50	2.50	14.68%	4,850,433
Apr 7, 2026	2.10	2.19	2.07	2.18	2.18	1.87%	526,795
Apr 6, 2026	2.27	2.27	2.10	2.14	2.14	-2.73%	369,984
Apr 3, 2026	2.01	2.55	1.97	2.20	2.20	11.11%	10,379,120
Apr 2, 2026	1.95	2.08	1.95	1.98	1.98	-2.94%	1,793,615
Apr 1, 2026	2.05	2.15	2.00	2.04	2.04	1.49%	1,517,081
Mar 31, 2026	2.10	2.13	1.99	2.01	2.01	0.50%	754,298
Mar 30, 2026	2.19	2.19	1.96	2.00	2.00	-8.68%	942,474
Mar 27, 2026	2.27	2.27	2.12	2.19	2.19	1.86%	162,963
Mar 26, 2026	2.30	2.30	2.10	2.15	2.15	-4.87%	398,309
Mar 25, 2026	2.29	2.33	2.15	2.26	2.26	3.20%	742,813
Mar 24, 2026	2.26	2.26	2.15	2.19	2.19	2.82%	335,554
Mar 19, 2026	2.20	2.29	2.12	2.13	2.13	-3.18%	153,763
Mar 18, 2026	2.26	2.26	2.18	2.20	2.20	1.85%	154,949
Mar 17, 2026	2.30	2.30	2.12	2.16	2.16	-0.46%	273,801
Mar 16, 2026	2.28	2.34	2.15	2.17	2.17	-4.82%	302,228
Mar 13, 2026	2.22	2.33	2.10	2.28	2.28	8.06%	922,335
Mar 12, 2026	2.24	2.24	2.10	2.11	2.11	-2.31%	202,890