Pancolour Ink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.80	13.20	12.80	13.20	13.20	3.53%	9,000
Feb 10, 2026	13.40	13.40	12.75	12.75	12.75	-4.14%	19,210
Feb 9, 2026	13.00	13.40	13.00	13.30	13.30	3.91%	2,300
Feb 6, 2026	12.90	13.00	12.80	12.80	12.80	-1.92%	5,500
Feb 5, 2026	12.95	13.05	12.95	13.05	13.05	4.40%	12,000
Feb 4, 2026	12.80	12.85	12.40	12.50	12.50	0.40%	2,541
Feb 3, 2026	12.40	12.45	12.40	12.45	12.45	-	10,000
Feb 2, 2026	12.40	12.45	12.40	12.45	12.45	-	10,000
Jan 30, 2026	12.45	12.45	12.45	12.45	12.45	-3.49%	400
Jan 29, 2026	12.75	12.90	12.45	12.90	12.90	-2.27%	81,100
Jan 28, 2026	12.45	13.20	12.45	13.20	13.20	2.72%	17,000
Jan 27, 2026	12.85	12.85	12.30	12.85	12.85	-1.91%	45,578
Jan 26, 2026	13.05	13.20	13.05	13.10	13.10	-	17,500
Jan 23, 2026	12.55	13.15	12.55	13.10	13.10	2.34%	25,141
Jan 22, 2026	12.70	13.10	12.70	12.80	12.80	-1.54%	33,300
Jan 21, 2026	13.00	13.00	13.00	13.00	13.00	2.36%	1,000
Jan 20, 2026	12.85	12.85	12.70	12.70	12.70	-2.68%	16,200
Jan 19, 2026	13.40	13.50	12.85	13.05	13.05	-2.61%	67,100
Jan 16, 2026	12.05	14.00	12.05	13.40	13.40	11.67%	63,005
Jan 15, 2026	11.65	12.10	11.65	12.00	12.00	3.00%	30,500
Jan 14, 2026	11.60	11.80	11.50	11.65	11.65	1.75%	49,200
Jan 13, 2026	11.95	11.95	11.35	11.45	11.45	-6.15%	52,884
Jan 12, 2026	12.65	12.65	11.90	12.20	12.20	-2.40%	39,503
Jan 9, 2026	12.50	12.55	12.15	12.50	12.50	-	17,200
Jan 8, 2026	13.05	13.10	12.00	12.50	12.50	-4.58%	66,156
Jan 7, 2026	13.20	13.35	13.00	13.10	13.10	3.15%	50,204
Jan 6, 2026	13.25	13.25	12.70	12.70	12.70	-5.58%	54,402
Jan 5, 2026	13.50	13.50	13.25	13.45	13.45	-0.37%	49,352
Jan 2, 2026	13.55	13.55	13.50	13.50	13.50	-3.23%	1,100
Dec 31, 2025	13.95	13.95	13.80	13.95	13.95	1.09%	33,500
Dec 30, 2025	13.90	13.95	13.80	13.80	13.80	-0.72%	45,000
Dec 29, 2025	13.90	13.90	13.90	13.90	13.90	-0.71%	2,000
Dec 26, 2025	14.05	14.05	14.00	14.00	14.00	-4.11%	9,301
Dec 24, 2025	13.95	14.60	13.95	14.60	14.60	7.35%	44,351
Dec 23, 2025	13.40	13.60	13.35	13.60	13.60	-2.16%	3,150
Dec 22, 2025	13.90	13.90	13.60	13.90	13.90	2.21%	3,100
Dec 19, 2025	13.45	14.00	13.45	13.60	13.60	-1.45%	11,300
Dec 17, 2025	13.80	13.80	13.80	13.80	13.80	1.47%	4,000
Dec 16, 2025	13.40	13.60	13.40	13.60	13.60	1.49%	10,100
Dec 15, 2025	13.50	13.60	13.30	13.40	13.40	-4.29%	62,750
Dec 12, 2025	14.10	14.10	13.50	14.00	14.00	-4.76%	100,360
Dec 11, 2025	14.40	14.70	14.05	14.70	14.70	-0.34%	31,835
Dec 10, 2025	15.35	15.35	14.10	14.75	14.75	-7.81%	85,810
Dec 8, 2025	15.40	16.00	15.40	16.00	16.00	-	3,100
Dec 5, 2025	16.00	16.00	16.00	16.00	16.00	-	6,000
Dec 4, 2025	15.50	16.10	15.50	16.00	16.00	1.59%	26,779
Dec 3, 2025	16.00	16.05	15.60	15.75	15.75	-2.48%	29,200
Dec 2, 2025	16.00	16.40	15.60	16.15	16.15	-2.12%	35,808
Dec 1, 2025	16.30	16.50	16.25	16.50	16.50	-3.51%	14,800
Nov 27, 2025	17.65	17.65	16.85	17.10	17.10	-0.58%	27,001