PSX:PIBTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.69	21.49	20.50	20.63	20.63	1.63%	21,577,520
Jan 29, 2026	20.99	21.05	20.10	20.30	20.30	-2.82%	15,820,680
Jan 28, 2026	20.70	21.65	20.51	20.89	20.89	2.20%	34,580,690
Jan 27, 2026	21.00	21.10	20.35	20.44	20.44	-2.20%	14,315,840
Jan 26, 2026	21.73	21.75	20.80	20.90	20.90	-3.24%	28,997,370
Jan 23, 2026	21.90	22.20	21.50	21.60	21.60	-1.10%	22,060,260
Jan 22, 2026	21.90	22.48	21.70	21.84	21.84	0.18%	21,751,390
Jan 21, 2026	22.20	22.40	21.70	21.80	21.80	-1.45%	18,814,290
Jan 20, 2026	22.59	22.59	21.64	22.12	22.12	-2.08%	49,908,970
Jan 19, 2026	21.33	22.97	21.06	22.59	22.59	7.93%	104,625,100
Jan 16, 2026	20.30	21.40	20.30	20.93	20.93	3.67%	36,204,590
Jan 15, 2026	20.35	20.84	20.10	20.19	20.19	-0.30%	15,760,740
Jan 14, 2026	20.15	21.06	19.56	20.25	20.25	0.90%	47,523,990
Jan 13, 2026	20.74	20.74	19.80	20.07	20.07	-1.81%	26,539,830
Jan 12, 2026	20.85	21.28	20.32	20.44	20.44	-1.97%	27,011,180
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