PSX:PIBTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	21.01	21.25	20.65	20.85	20.85	-1.33%	22,473,390
Jan 8, 2026	21.32	21.64	21.00	21.13	21.13	-0.80%	25,320,100
Jan 7, 2026	21.44	21.70	21.03	21.30	21.30	-0.65%	29,757,340
Jan 6, 2026	21.84	22.49	21.26	21.44	21.44	-1.56%	62,341,750
Jan 5, 2026	20.38	22.07	20.18	21.78	21.78	8.09%	79,721,720
Jan 2, 2026	20.10	20.68	19.72	20.15	20.15	0.60%	42,452,430
Jan 1, 2026	19.00	20.71	18.80	20.03	20.03	6.37%	139,940,900
Dec 31, 2025	18.56	19.07	18.55	18.83	18.83	1.45%	47,666,040
Dec 30, 2025	18.70	18.78	18.50	18.56	18.56	-0.48%	26,537,110
Dec 29, 2025	18.55	18.84	18.27	18.65	18.65	1.03%	29,621,770
Dec 26, 2025	18.37	18.71	18.25	18.46	18.46	1.15%	31,377,240
Dec 24, 2025	17.89	18.38	17.50	18.25	18.25	3.46%	62,126,220
Dec 23, 2025	17.72	18.04	17.49	17.64	17.64	0.17%	27,804,820
Dec 22, 2025	17.30	17.88	17.11	17.61	17.61	1.79%	20,787,510
Dec 19, 2025	17.53	17.66	17.24	17.30	17.30	-0.69%	8,906,536
Dec 18, 2025	17.58	17.87	17.19	17.42	17.42	-0.40%	28,522,750
Dec 17, 2025	17.75	18.17	17.39	17.49	17.49	-1.46%	37,482,110
Dec 16, 2025	17.80	18.46	17.53	17.75	17.75	3.26%	101,812,600
Dec 15, 2025	15.98	17.19	15.90	17.19	17.19	9.98%	123,266,600
Dec 12, 2025	15.47	15.92	15.37	15.63	15.63	1.03%	18,673,270
Dec 11, 2025	15.51	15.85	15.41	15.47	15.47	0.72%	25,471,840
Dec 10, 2025	15.32	15.50	15.24	15.36	15.36	0.13%	7,013,129
Dec 9, 2025	15.40	15.57	15.30	15.34	15.34	0.13%	7,139,155
Dec 8, 2025	15.30	15.40	15.20	15.32	15.32	0.59%	3,574,722
Dec 5, 2025	15.52	15.64	15.17	15.23	15.23	-1.30%	7,980,852
Dec 4, 2025	15.20	15.60	15.16	15.43	15.43	1.25%	7,111,125
Dec 3, 2025	15.50	15.59	15.20	15.24	15.24	-1.23%	5,996,433
Dec 2, 2025	15.44	15.97	15.34	15.43	15.43	-0.77%	33,116,110
Dec 1, 2025	15.20	15.68	15.07	15.55	15.55	2.71%	11,470,110
Nov 28, 2025	15.15	15.38	14.71	15.14	15.14	0.26%	11,169,820
Nov 27, 2025	15.00	15.17	14.90	15.10	15.10	0.60%	4,228,254
Nov 26, 2025	15.26	15.26	14.90	15.01	15.01	-1.05%	10,798,550
Nov 25, 2025	15.14	15.40	15.13	15.17	15.17	-0.46%	10,172,530
Nov 24, 2025	15.45	15.52	15.14	15.24	15.24	-0.97%	6,815,489
Nov 21, 2025	15.50	15.80	15.22	15.39	15.39	-0.90%	26,993,310
Nov 20, 2025	15.80	15.86	15.45	15.53	15.53	-0.77%	12,959,310
Nov 19, 2025	16.32	16.50	15.55	15.65	15.65	0.97%	55,121,120
Nov 18, 2025	15.19	15.99	15.15	15.50	15.50	2.24%	44,918,830
Nov 17, 2025	14.91	15.66	14.81	15.16	15.16	2.43%	35,876,980
Nov 14, 2025	14.70	15.16	14.53	14.80	14.80	1.37%	9,472,255
Nov 13, 2025	14.44	14.78	14.30	14.60	14.60	2.60%	8,312,690
Nov 12, 2025	14.36	14.72	14.20	14.23	14.23	-1.73%	8,694,758
Nov 11, 2025	14.90	14.92	14.40	14.48	14.48	-3.14%	10,724,770
Nov 10, 2025	15.10	15.20	14.90	14.95	14.95	0.13%	6,024,791
Nov 7, 2025	15.23	15.50	14.89	14.93	14.93	-2.03%	21,795,840
Nov 6, 2025	14.69	15.40	13.85	15.24	15.24	5.18%	74,445,800
Nov 5, 2025	15.01	15.11	14.30	14.49	14.49	-2.95%	20,139,710
Nov 4, 2025	15.02	15.26	14.80	14.93	14.93	-1.32%	7,605,389
Nov 3, 2025	15.25	15.45	15.05	15.13	15.13	-0.26%	7,941,064
Oct 31, 2025	15.19	15.45	14.99	15.17	15.17	2.09%	12,757,860