PSX(PSX)
PSX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $171.00 | $173.61 | $170.75 | $171.65 | 3.03M |
| 6/25/2026 | $166.92 | $173.03 | $166.87 | $171.76 | 2.79M |
| 6/24/2026 | $167.38 | $170.25 | $165.47 | $168.64 | 3.36M |
| 6/23/2026 | $168.50 | $171.81 | $166.96 | $170.34 | 3.32M |
| 6/22/2026 | $166.32 | $169.14 | $164.81 | $168.41 | 3.80M |
| 6/18/2026 | $165.69 | $167.00 | $164.10 | $166.14 | 5.63M |
| 6/17/2026 | $171.65 | $171.94 | $166.91 | $167.17 | 4.31M |
| 6/16/2026 | $170.65 | $173.04 | $170.41 | $172.00 | 1.80M |
| 6/15/2026 | $173.59 | $174.50 | $171.02 | $173.26 | 3.03M |
| 6/12/2026 | $177.61 | $181.87 | $176.71 | $179.45 | 2.71M |
| 6/11/2026 | $185.28 | $185.75 | $177.87 | $178.10 | 2.04M |
| 6/10/2026 | $180.88 | $185.98 | $179.70 | $181.72 | 2.03M |
| 6/9/2026 | $182.11 | $182.99 | $176.96 | $179.00 | 1.68M |
| 6/8/2026 | $185.03 | $188.00 | $182.16 | $183.42 | 1.94M |
| 6/5/2026 | $183.63 | $186.05 | $181.11 | $183.08 | 2.23M |
| 6/4/2026 | $182.38 | $186.19 | $181.18 | $184.14 | 1.31M |
| 6/3/2026 | $184.00 | $187.52 | $182.21 | $184.68 | 1.85M |
| 6/2/2026 | $179.54 | $183.20 | $179.27 | $182.56 | 1.31M |
| 6/1/2026 | $178.00 | $182.62 | $177.25 | $180.24 | 1.88M |
| 5/29/2026 | $175.97 | $177.41 | $174.34 | $175.88 | 3.30M |
| 5/28/2026 | $177.25 | $179.40 | $176.03 | $176.71 | 2.24M |
| 5/27/2026 | $171.35 | $176.55 | $170.02 | $174.63 | 2.39M |
| 5/26/2026 | $175.70 | $179.93 | $173.79 | $173.88 | 1.75M |
| 5/22/2026 | $174.37 | $178.19 | $173.51 | $177.69 | 1.90M |
| 5/21/2026 | $181.28 | $181.63 | $173.23 | $174.05 | 2.72M |
| 5/20/2026 | $182.95 | $184.72 | $177.30 | $179.34 | 2.24M |
| 5/19/2026 | $181.01 | $183.70 | $177.76 | $182.38 | 2.84M |
| 5/18/2026 | $173.49 | $180.07 | $171.84 | $179.80 | 1.98M |
| 5/15/2026 | $173.39 | $176.54 | $173.12 | $176.20 | 2.07M |
| 5/14/2026 | $172.24 | $173.60 | $170.69 | $171.51 | 2.19M |
| 5/13/2026 | $176.16 | $177.02 | $170.84 | $171.82 | 3.35M |
| 5/12/2026 | $176.84 | $177.65 | $175.10 | $175.43 | 3.26M |
| 5/11/2026 | $173.51 | $176.34 | $171.56 | $175.36 | 2.43M |
| 5/8/2026 | $168.08 | $171.96 | $166.82 | $171.56 | 2.92M |
| 5/7/2026 | $168.39 | $170.21 | $165.44 | $168.31 | 2.48M |
| 5/6/2026 | $173.55 | $175.45 | $169.89 | $171.72 | 2.38M |
| 5/5/2026 | $178.76 | $181.41 | $177.93 | $180.26 | 1.69M |
| 5/4/2026 | $176.18 | $180.67 | $175.13 | $178.47 | 2.37M |
| 5/1/2026 | $178.00 | $180.25 | $172.78 | $176.19 | 2.43M |
| 4/30/2026 | $172.58 | $179.38 | $171.48 | $179.15 | 3.61M |
| 4/29/2026 | $165.15 | $177.16 | $165.00 | $173.49 | 3.76M |
| 4/28/2026 | $166.76 | $167.20 | $164.56 | $165.13 | 2.83M |
| 4/27/2026 | $163.25 | $166.98 | $163.13 | $164.10 | 2.77M |
| 4/24/2026 | $161.00 | $162.96 | $160.05 | $162.85 | 2.43M |
| 4/23/2026 | $161.43 | $162.57 | $158.00 | $159.53 | 2.29M |
| 4/22/2026 | $160.76 | $161.85 | $159.81 | $160.65 | 1.95M |
| 4/21/2026 | $157.55 | $160.08 | $155.58 | $159.38 | 1.81M |
| 4/20/2026 | $155.83 | $157.12 | $154.64 | $155.75 | 2.12M |
| 4/17/2026 | $157.08 | $158.44 | $153.58 | $156.37 | 3.69M |
| 4/16/2026 | $161.90 | $165.03 | $161.88 | $163.33 | 2.48M |
| 4/15/2026 | $157.90 | $161.86 | $156.91 | $161.44 | 2.31M |
| 4/14/2026 | $159.37 | $160.24 | $157.17 | $158.76 | 2.48M |
| 4/13/2026 | $161.06 | $162.64 | $158.40 | $160.40 | 3.22M |
| 4/10/2026 | $160.19 | $161.60 | $156.52 | $159.25 | 2.93M |
| 4/9/2026 | $168.01 | $170.00 | $159.90 | $161.07 | 3.31M |
| 4/8/2026 | $166.70 | $168.85 | $163.17 | $168.00 | 3.78M |
| 4/7/2026 | $172.10 | $177.15 | $171.51 | $174.70 | 3.82M |
| 4/6/2026 | $175.47 | $177.36 | $173.67 | $177.33 | 2.25M |
| 4/2/2026 | $180.64 | $181.29 | $174.82 | $176.21 | 2.95M |
| 4/1/2026 | $180.01 | $181.26 | $173.15 | $175.64 | 5.71M |
| 3/31/2026 | $185.02 | $187.37 | $178.63 | $182.18 | 4.55M |
| 3/30/2026 | $189.50 | $190.61 | $184.75 | $184.81 | 2.81M |