Pancolour Ink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	18.80	20.20	18.80	13.90	13.90	-28.35%	196,406
Aug 17, 2026	17.00	19.55	17.00	19.40	19.40	15.48%	126,456
Aug 14, 2026	16.20	16.95	16.00	16.80	16.80	6.33%	43,600
Aug 13, 2026	16.05	16.10	15.80	15.80	15.80	0.96%	19,900
Aug 12, 2026	16.20	16.20	15.35	15.65	15.65	-5.72%	24,224
Aug 11, 2026	16.95	17.80	15.90	16.60	16.60	-4.05%	110,200
Aug 10, 2026	11.95	17.30	11.95	17.30	17.30	44.77%	157,987
Aug 7, 2026	11.95	11.95	11.45	11.95	11.95	-	16,062
Aug 6, 2026	11.95	11.95	11.95	11.95	11.95	-	4,295
Aug 5, 2026	11.95	11.95	11.45	11.95	11.95	-	11,063
Aug 4, 2026	11.60	11.95	11.60	11.95	11.95	0.42%	13,350
Aug 3, 2026	11.45	11.90	11.45	11.90	11.90	2.59%	7,010
Jul 31, 2026	11.60	11.65	11.50	11.60	11.60	2.20%	41,510
Jul 30, 2026	11.90	11.90	11.35	11.35	11.35	-7.72%	51,138
Jul 29, 2026	14.00	14.00	10.90	12.30	12.30	-11.51%	118,939
Jul 28, 2026	13.70	14.00	13.60	13.90	13.90	-0.71%	26,008
Jul 24, 2026	14.55	15.00	13.80	14.00	14.00	-7.59%	34,821
Jul 23, 2026	15.15	15.15	15.15	15.15	15.15	-	1,000
Jul 22, 2026	15.05	15.15	14.70	15.15	15.15	-2.26%	12,720
Jul 21, 2026	15.50	15.50	15.50	15.50	15.50	2.65%	1
Jul 20, 2026	15.10	15.75	15.05	15.10	15.10	-3.21%	11,001
Jul 17, 2026	15.30	15.60	15.30	15.60	15.60	1.96%	12,000
Jul 16, 2026	15.30	15.30	15.30	15.30	15.30	-	1,000
Jul 15, 2026	15.50	15.80	15.30	15.30	15.30	-3.77%	7,290
Jul 14, 2026	15.85	15.90	15.50	15.90	15.90	0.32%	10,105
Jul 13, 2026	16.30	16.30	15.85	15.85	15.85	-	151
Jul 9, 2026	15.85	15.85	15.85	15.85	15.85	-3.35%	51
Jul 8, 2026	16.40	16.40	16.40	16.40	16.40	-	1
Jul 7, 2026	16.45	16.45	15.85	16.40	16.40	-0.61%	3,113
Jul 6, 2026	15.85	16.55	15.85	16.50	16.50	0.92%	3,001
Jul 3, 2026	15.95	16.50	15.90	16.35	16.35	1.55%	27,851
Jul 2, 2026	16.70	16.70	16.00	16.10	16.10	-3.59%	8,010
Jul 1, 2026	16.70	16.70	16.70	16.70	16.70	-	17
Jun 30, 2026	16.70	16.70	16.70	16.70	16.70	-	3,221
Jun 29, 2026	16.70	16.70	16.70	16.70	16.70	4.37%	1
Jun 26, 2026	16.70	16.70	16.00	16.00	16.00	-4.19%	3,502
Jun 25, 2026	16.15	16.80	15.85	16.70	16.70	-0.89%	68,336
Jun 24, 2026	16.85	16.85	16.85	16.85	16.85	0.30%	1,122
Jun 23, 2026	16.80	17.00	16.25	16.80	16.80	-0.88%	24,000
Jun 22, 2026	16.90	17.65	16.80	16.95	16.95	4.95%	20,437
Jun 18, 2026	16.50	16.65	15.85	16.15	16.15	-5.83%	120,616
Jun 17, 2026	17.15	17.15	17.15	17.15	17.15	0.88%	10
Jun 16, 2026	17.10	17.10	17.00	17.00	17.00	-0.87%	12,000
Jun 15, 2026	16.60	17.85	16.60	17.15	17.15	3.63%	46,571
Jun 12, 2026	16.55	16.75	16.45	16.55	16.55	-	21,001
Jun 11, 2026	16.60	16.60	16.55	16.55	16.55	-4.34%	2,011
Jun 10, 2026	17.00	17.40	16.60	17.30	17.30	-2.54%	64,273
Jun 9, 2026	17.80	17.80	17.00	17.75	17.75	0.85%	8,190
Jun 8, 2026	17.20	17.60	17.00	17.60	17.60	-3.03%	78,400
Jun 5, 2026	18.20	18.20	17.35	18.15	18.15	-1.89%	39,643