PSX:TSBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	39.90	41.90	37.42	38.04	38.04	-4.78%	4,008,308
Dec 18, 2025	40.01	42.35	38.10	39.95	39.95	-3.10%	1,440,851
Dec 17, 2025	37.00	41.70	37.00	41.23	41.23	8.76%	2,341,432
Dec 16, 2025	41.95	42.19	37.35	37.91	37.91	-8.65%	2,921,918
Dec 15, 2025	44.03	44.74	41.00	41.50	41.50	-4.25%	1,471,713
Dec 12, 2025	39.98	43.47	39.31	43.34	43.34	9.67%	2,582,523
Dec 11, 2025	40.02	40.48	38.90	39.52	39.52	-0.98%	934,703
Dec 10, 2025	42.28	42.49	39.70	39.91	39.91	-3.55%	1,232,935
Dec 9, 2025	45.25	45.25	40.76	41.38	41.38	-6.61%	3,736,335
Dec 8, 2025	41.04	45.14	40.15	44.31	44.31	7.97%	5,722,873
Dec 5, 2025	37.52	41.04	37.15	41.04	41.04	10.00%	1,988,829
Dec 4, 2025	36.50	38.39	36.50	37.31	37.31	1.80%	537,478
Dec 3, 2025	41.50	44.45	36.37	36.65	36.65	-9.30%	5,338,727
Dec 2, 2025	35.12	40.41	34.60	40.41	40.41	9.99%	7,642,720
Dec 1, 2025	37.01	43.39	36.74	36.74	36.74	-10.00%	9,050,643
Nov 28, 2025	40.82	43.00	40.82	40.82	40.82	-9.99%	3,744,851
Nov 27, 2025	47.00	47.00	45.35	45.35	45.35	-10.00%	300,296
Nov 26, 2025	56.11	56.50	50.39	50.39	50.39	-10.00%	464,212
Nov 25, 2025	56.76	57.85	53.45	55.99	55.99	-4.03%	518,784
Nov 24, 2025	57.50	59.50	55.00	58.34	58.34	-1.24%	802,024
Nov 21, 2025	62.05	62.90	57.18	59.07	59.07	-4.93%	807,657
Nov 20, 2025	63.80	66.85	62.00	62.13	62.13	-1.72%	1,037,119
Nov 19, 2025	59.90	65.65	57.60	63.22	63.22	5.54%	2,493,298
Nov 18, 2025	64.84	66.96	57.25	59.90	59.90	-5.19%	3,415,064
Nov 17, 2025	59.10	63.18	56.99	63.18	63.18	9.99%	1,751,898
Nov 14, 2025	54.90	57.44	52.32	57.44	57.44	10.00%	2,871,287
Nov 13, 2025	52.22	52.22	48.75	52.22	52.22	10.01%	2,359,868
Nov 12, 2025	46.99	47.47	41.00	47.47	47.47	10.01%	1,557,648
Nov 11, 2025	43.15	43.15	43.15	43.15	43.15	9.99%	434,426
Nov 10, 2025	39.23	39.23	39.23	39.23	39.23	10.01%	173,375
Nov 7, 2025	35.00	35.66	34.42	35.66	35.66	9.99%	1,633,799
Nov 6, 2025	32.42	32.42	32.42	32.42	32.42	10.01%	4,603,769
Nov 5, 2025	29.47	29.47	29.47	29.47	29.47	10.00%	22,651
Nov 4, 2025	26.79	26.79	26.79	26.79	26.79	10.02%	8,102
Nov 3, 2025	23.49	24.35	23.00	24.35	24.35	9.98%	828,690
Oct 31, 2025	22.14	22.14	22.14	22.14	22.14	9.99%	189,297
Oct 30, 2025	20.13	20.13	20.13	20.13	20.13	10.00%	98,120
Oct 29, 2025	18.30	18.30	18.30	18.30	18.30	9.98%	37,165
Oct 28, 2025	16.64	16.64	16.64	16.64	16.64	9.98%	111,306
Oct 27, 2025	15.13	15.13	15.00	15.13	15.13	10.04%	487,440
Oct 24, 2025	12.00	13.75	12.00	13.75	13.75	10.00%	79,521
Oct 23, 2025	12.50	12.50	12.50	12.50	12.50	-	2
Oct 22, 2025	12.20	12.78	12.20	12.50	12.50	4.17%	3,892
Oct 21, 2025	12.03	12.75	12.00	12.00	12.00	-4.00%	110,579
Oct 20, 2025	12.00	12.83	12.00	12.50	12.50	0.73%	2,036,583
Oct 17, 2025	13.00	13.00	11.33	12.41	12.41	-1.43%	2,091,364
Oct 16, 2025	12.60	12.65	11.45	12.59	12.59	9.48%	260,646
Oct 15, 2025	11.31	11.50	11.31	11.50	11.50	-0.09%	7,300
Oct 14, 2025	11.97	11.97	11.51	11.51	11.51	0.52%	16,343
Oct 10, 2025	11.99	11.99	11.40	11.45	11.45	-	8,200