PCBL.BOPCBL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $279.95 | $284.20 | $279.50 | $280.60 | 34,950 |
| 1/13/2026 | $279.15 | $284.55 | $278.00 | $280.70 | 69,652 |
| 1/12/2026 | $285.00 | $285.15 | $274.25 | $279.15 | 134,736 |
| 1/9/2026 | $283.70 | $287.30 | $278.00 | $285.15 | 104,636 |
| 1/8/2026 | $293.85 | $294.90 | $284.15 | $285.55 | 70,483 |
| 1/7/2026 | $290.10 | $295.50 | $289.65 | $293.95 | 63,090 |
| 1/6/2026 | $296.65 | $297.55 | $291.00 | $292.15 | 74,437 |
| 1/5/2026 | $300.40 | $303.35 | $296.70 | $298.25 | 60,868 |
| 1/2/2026 | $302.50 | $302.50 | $296.00 | $301.00 | 109,259 |
| 1/1/2026 | $302.90 | $304.30 | $295.55 | $297.75 | 38,897 |
| 12/31/2025 | $286.35 | $307.90 | $286.35 | $301.40 | 280,588 |
| 12/30/2025 | $295.20 | $296.40 | $283.15 | $285.40 | 67,664 |
| 12/29/2025 | $303.85 | $305.50 | $290.85 | $295.05 | 155,307 |
| 12/26/2025 | $305.50 | $309.25 | $302.15 | $304.35 | 64,112 |
| 12/24/2025 | $309.05 | $311.25 | $304.50 | $305.95 | 67,964 |
| 12/23/2025 | $311.25 | $321.00 | $307.25 | $308.65 | 164,752 |
| 12/22/2025 | $310.05 | $312.90 | $306.50 | $308.40 | 38,656 |
| 12/19/2025 | $310.05 | $314.15 | $305.00 | $307.05 | 74,937 |
| 12/18/2025 | $310.00 | $311.70 | $307.80 | $310.00 | 17,462 |
| 12/17/2025 | $310.50 | $313.50 | $307.95 | $309.40 | 34,906 |
| 12/16/2025 | $316.35 | $316.35 | $310.00 | $310.95 | 7,849 |
| 12/15/2025 | $314.80 | $317.65 | $309.95 | $316.45 | 24,173 |
| 12/12/2025 | $317.25 | $317.25 | $311.60 | $313.35 | 45,264 |
| 12/11/2025 | $310.20 | $317.05 | $306.00 | $312.10 | 43,379 |
| 12/10/2025 | $312.55 | $323.70 | $308.45 | $309.40 | 59,931 |
| 12/9/2025 | $308.05 | $314.40 | $306.35 | $312.55 | 48,950 |
| 12/8/2025 | $313.85 | $313.90 | $309.00 | $310.10 | 67,711 |
| 12/5/2025 | $315.00 | $316.75 | $311.25 | $314.25 | 34,170 |
| 12/4/2025 | $320.85 | $320.90 | $314.30 | $315.50 | 32,013 |
| 12/3/2025 | $317.50 | $322.00 | $314.45 | $320.85 | 47,703 |
| 12/2/2025 | $323.00 | $323.80 | $316.20 | $317.45 | 21,639 |
| 12/1/2025 | $323.15 | $328.35 | $322.80 | $323.80 | 40,593 |
| 11/28/2025 | $328.35 | $328.35 | $324.00 | $325.15 | 22,179 |
| 11/27/2025 | $327.60 | $331.65 | $326.70 | $327.60 | 12,354 |
| 11/26/2025 | $326.50 | $333.95 | $326.50 | $328.95 | 13,747 |
| 11/25/2025 | $323.65 | $328.50 | $323.65 | $326.10 | 16,334 |
| 11/24/2025 | $332.00 | $332.00 | $324.10 | $325.20 | 71,391 |
| 11/21/2025 | $333.20 | $336.50 | $330.80 | $332.15 | 81,446 |
| 11/19/2025 | $341.90 | $341.95 | $333.75 | $335.05 | 28,581 |
| 11/18/2025 | $348.15 | $348.20 | $341.05 | $341.90 | 44,562 |
| 11/17/2025 | $341.25 | $349.15 | $340.75 | $348.30 | 58,167 |
| 11/14/2025 | $345.45 | $351.00 | $338.85 | $339.55 | 47,839 |
| 11/13/2025 | $349.60 | $351.50 | $344.50 | $346.00 | 64,121 |
| 11/12/2025 | $350.70 | $353.60 | $348.05 | $349.15 | 21,391 |
| 11/11/2025 | $349.85 | $355.30 | $346.35 | $348.50 | 23,209 |
| 11/10/2025 | $348.25 | $351.25 | $346.25 | $348.60 | 21,485 |
| 11/7/2025 | $350.55 | $356.50 | $346.05 | $347.45 | 38,120 |
| 11/6/2025 | $356.15 | $356.90 | $346.25 | $355.05 | 78,829 |
| 11/4/2025 | $357.20 | $360.90 | $354.35 | $356.05 | 40,836 |
| 11/3/2025 | $363.75 | $371.80 | $357.10 | $357.85 | 96,747 |
| 10/31/2025 | $368.05 | $370.35 | $361.10 | $362.85 | 64,748 |
| 10/30/2025 | $371.10 | $373.45 | $368.10 | $369.40 | 34,791 |
| 10/29/2025 | $365.00 | $374.60 | $364.50 | $372.05 | 47,010 |
| 10/28/2025 | $364.00 | $366.60 | $363.00 | $365.05 | 24,634 |
| 10/27/2025 | $366.95 | $367.65 | $363.00 | $364.70 | 49,195 |
| 10/24/2025 | $366.25 | $371.10 | $365.05 | $367.85 | 20,232 |
| 10/23/2025 | $368.60 | $372.85 | $366.20 | $369.25 | 48,953 |
| 10/21/2025 | $361.25 | $370.30 | $361.25 | $368.65 | 19,758 |
| 10/20/2025 | $359.45 | $367.70 | $353.60 | $361.20 | 107,218 |
| 10/17/2025 | $380.00 | $382.00 | $360.90 | $362.40 | 198,635 |