Pancolour Ink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.10	19.10	18.30	19.10	19.10	4.37%	12,020
Jun 2, 2026	18.85	19.10	18.25	18.30	18.30	-4.19%	22,510
Jun 1, 2026	19.40	19.40	18.90	19.10	19.10	-4.74%	87,555
May 29, 2026	20.05	20.20	19.25	20.05	20.05	-	73,075
May 28, 2026	19.45	20.10	19.20	20.05	20.05	2.04%	85,719
May 27, 2026	20.10	20.15	19.30	19.65	19.65	-2.48%	50,660
May 26, 2026	20.25	20.25	19.40	20.15	20.15	-0.49%	24,011
May 25, 2026	20.15	20.25	19.45	20.25	20.25	0.50%	75,988
May 22, 2026	20.05	20.15	19.20	20.15	20.15	0.75%	30,165
May 21, 2026	19.90	20.00	19.90	20.00	20.00	0.50%	6,068
May 20, 2026	19.05	19.90	19.05	19.90	19.90	-0.50%	4,310
May 19, 2026	20.00	20.00	19.05	20.00	20.00	4.99%	2,378
May 18, 2026	19.70	19.70	19.05	19.05	19.05	-7.30%	53,293
May 14, 2026	20.15	20.60	19.60	20.55	20.55	2.24%	27,620
May 13, 2026	19.70	21.05	19.40	20.10	20.10	0.50%	55,448
May 12, 2026	19.55	20.30	19.50	20.00	20.00	-1.72%	36,157
May 11, 2026	20.05	20.35	19.95	20.35	20.35	-3.33%	33,121
May 8, 2026	20.20	21.05	20.00	21.05	21.05	1.69%	37,625
May 7, 2026	21.50	21.50	20.40	20.70	20.70	-1.19%	29,954
May 6, 2026	21.55	22.50	20.95	20.95	20.95	-0.24%	45,601
May 5, 2026	21.05	21.10	20.00	21.00	21.00	-4.11%	71,739
May 4, 2026	22.55	22.70	21.30	21.90	21.90	-2.67%	52,610
Apr 30, 2026	22.45	22.70	21.65	22.50	22.50	-3.43%	43,930
Apr 29, 2026	23.25	23.35	22.40	23.30	23.30	-3.32%	25,272
Apr 28, 2026	24.15	24.15	23.25	24.10	24.10	-0.21%	23,369
Apr 27, 2026	25.00	25.00	23.30	24.15	24.15	-2.23%	66,044
Apr 24, 2026	24.50	26.10	24.30	24.70	24.70	2.28%	91,163
Apr 23, 2026	25.50	26.20	22.05	24.15	24.15	-6.94%	190,941
Apr 22, 2026	26.90	27.50	25.50	25.95	25.95	-5.64%	117,213
Apr 21, 2026	27.00	28.40	27.00	27.50	27.50	1.85%	171,859
Apr 20, 2026	26.10	28.35	24.90	27.00	27.00	8.43%	191,907
Apr 17, 2026	26.50	26.50	24.30	24.90	24.90	-6.04%	134,494
Apr 16, 2026	29.90	31.55	25.30	26.50	26.50	-14.93%	518,136
Apr 15, 2026	25.90	31.35	25.85	31.15	31.15	20.27%	411,467
Apr 14, 2026	24.80	26.85	24.70	25.90	25.90	4.44%	218,361
Apr 13, 2026	22.15	25.25	22.00	24.80	24.80	7.59%	119,044
Apr 10, 2026	23.50	25.20	21.00	23.05	23.05	-6.30%	313,216
Apr 9, 2026	21.35	26.25	20.95	24.60	24.60	14.95%	368,250
Apr 8, 2026	20.40	22.10	20.40	21.40	21.40	4.90%	217,010
Apr 7, 2026	19.80	21.70	18.95	20.40	20.40	3.03%	185,512
Apr 2, 2026	20.30	20.30	18.95	19.80	19.80	-2.46%	22,221
Apr 1, 2026	19.35	21.70	19.35	20.30	20.30	4.91%	270,458
Mar 31, 2026	19.55	19.55	18.55	19.35	19.35	-4.68%	58,034
Mar 30, 2026	20.00	22.05	18.05	20.30	20.30	-3.33%	393,020
Mar 27, 2026	16.80	22.70	16.70	21.00	21.00	27.27%	536,624
Mar 26, 2026	17.60	17.60	16.25	16.50	16.50	-6.25%	80,610
Mar 25, 2026	19.20	19.75	16.40	17.60	17.60	-8.33%	326,968
Mar 24, 2026	19.80	22.00	19.10	19.20	19.20	-3.03%	341,762
Mar 23, 2026	19.30	21.05	17.40	19.80	19.80	-1.98%	442,201
Mar 20, 2026	17.45	23.00	17.40	20.20	20.20	15.76%	540,838