PSX:PKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	37.80	38.49	32.43	32.90	32.90	-8.69%	150,192
Mar 18, 2026	33.24	36.81	32.00	36.03	36.03	7.68%	110,406
Mar 17, 2026	32.11	33.95	30.01	33.46	33.46	4.20%	13,292
Mar 16, 2026	30.51	33.00	28.89	32.11	32.11	0.03%	29,463
Mar 13, 2026	31.25	33.49	30.80	32.10	32.10	-6.20%	185,084
Mar 12, 2026	33.95	34.99	31.66	34.22	34.22	-2.73%	178,487
Mar 11, 2026	35.50	36.90	33.07	35.18	35.18	-4.25%	196,607
Mar 10, 2026	36.00	36.90	34.50	36.74	36.74	6.43%	139,467
Mar 9, 2026	35.00	38.57	32.00	34.52	34.52	-1.54%	46,452
Mar 6, 2026	34.25	35.99	31.00	35.06	35.06	4.84%	148,636
Mar 5, 2026	30.99	33.52	30.50	33.44	33.44	9.75%	203,546
Mar 4, 2026	28.50	30.59	26.14	30.47	30.47	9.56%	309,311
Mar 3, 2026	29.00	29.00	25.50	27.81	27.81	-1.21%	39,341
Mar 2, 2026	29.00	29.00	25.20	28.15	28.15	2.81%	15,908
Feb 27, 2026	26.85	28.39	24.50	27.38	27.38	5.59%	58,277
Feb 26, 2026	26.00	26.89	24.61	25.93	25.93	-5.16%	67,238
Feb 25, 2026	29.85	29.85	24.68	27.34	27.34	-0.29%	168,225
Feb 24, 2026	26.50	29.05	25.00	27.42	27.42	3.82%	66,328
Feb 23, 2026	26.40	27.99	25.00	26.41	26.41	1.69%	13,280
Feb 20, 2026	27.00	27.00	24.50	25.97	25.97	-1.10%	37,732
Feb 19, 2026	26.00	26.95	22.75	26.26	26.26	5.08%	30,879
Feb 18, 2026	21.41	26.05	21.31	24.99	24.99	5.53%	291,802
Feb 17, 2026	23.20	24.25	22.50	23.68	23.68	4.27%	39,028
Feb 16, 2026	20.02	23.49	20.02	22.71	22.71	6.37%	56,629
Feb 13, 2026	22.37	22.48	20.01	21.35	21.35	-1.88%	78,435
Feb 12, 2026	20.99	21.95	19.21	21.76	21.76	6.98%	106,833
Feb 11, 2026	18.99	20.50	17.50	20.34	20.34	9.12%	311,385
Feb 10, 2026	18.00	18.70	16.66	18.64	18.64	9.65%	271,360
Feb 9, 2026	14.12	17.02	14.12	17.00	17.00	9.89%	254,606
Feb 6, 2026	15.32	16.75	14.52	15.47	15.47	1.05%	173,629
Feb 4, 2026	14.15	15.31	13.15	15.31	15.31	9.99%	308,600
Feb 3, 2026	14.99	14.99	13.62	13.92	13.92	-4.98%	14,691
Feb 2, 2026	12.98	14.86	12.56	14.65	14.65	8.44%	83,329
Jan 30, 2026	13.51	14.40	13.03	13.51	13.51	0.07%	134,411
Jan 29, 2026	14.87	14.87	13.50	13.50	13.50	-9.21%	116,286
Jan 28, 2026	13.99	14.91	13.14	14.87	14.87	9.74%	133,247
Jan 27, 2026	14.30	14.30	13.05	13.55	13.55	0.07%	7,927
Jan 26, 2026	14.00	14.28	13.54	13.54	13.54	-3.35%	9,344
Jan 23, 2026	14.64	14.64	13.76	14.01	14.01	-0.64%	2,803
Jan 22, 2026	14.19	14.49	14.00	14.10	14.10	-0.07%	32,479
Jan 21, 2026	16.25	16.25	14.00	14.11	14.11	-8.32%	171,282
Jan 20, 2026	14.79	15.39	13.48	15.39	15.39	10.01%	567,883
Jan 19, 2026	13.00	13.99	12.73	13.99	13.99	9.98%	159,579
Jan 16, 2026	13.49	13.50	12.09	12.72	12.72	-1.62%	21,433
Jan 15, 2026	13.73	13.73	11.77	12.93	12.93	-0.92%	25,940
Jan 14, 2026	13.01	13.45	12.90	13.05	13.05	0.54%	68,649
Jan 13, 2026	12.65	13.45	12.00	12.98	12.98	2.53%	138,868
Jan 12, 2026	11.81	12.67	11.81	12.66	12.66	9.90%	293,018
Jan 9, 2026	11.75	11.75	11.51	11.52	11.52	-	414
Jan 8, 2026	11.55	11.70	11.32	11.52	11.52	-0.26%	4,579