Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 157.79 | -1.05 | -0.66% | 158.03 | 158.375 | 156.29 | 1,944,577 |
| Apr 23 2024 | 158.84 | 1.79 | 1.14% | 156.21 | 159.245 | 154.88 | 1,755,986 |
| Apr 22 2024 | 157.05 | 2.34 | 1.51% | 154.43 | 158.33 | 153.09 | 1,624,490 |
| Apr 19 2024 | 154.71 | 1.40 | 0.91% | 153.66 | 157.21 | 153.48 | 2,760,765 |
| Apr 18 2024 | 153.31 | -3.94 | -2.51% | 157.38 | 157.91 | 152.72 | 2,347,124 |
| Apr 17 2024 | 157.25 | -0.63 | -0.40% | 158.64 | 159.86 | 156.28 | 1,946,578 |
| Apr 16 2024 | 157.88 | -2.94 | -1.83% | 160.81 | 161.13 | 157.60 | 1,864,180 |
| Apr 15 2024 | 160.82 | -1.67 | -1.03% | 163.80 | 165.00 | 159.91 | 1,589,130 |
| Apr 12 2024 | 162.49 | -2.92 | -1.77% | 166.35 | 166.47 | 161.88 | 2,001,824 |
| Apr 11 2024 | 165.41 | 0.25 | 0.15% | 165.54 | 165.95 | 163.16 | 1,997,207 |
| Apr 10 2024 | 165.16 | -0.25 | -0.15% | 165.46 | 166.74 | 163.57 | 1,802,183 |
| Apr 09 2024 | 165.41 | -3.14 | -1.86% | 168.85 | 169.41 | 163.73 | 2,358,074 |
| Apr 08 2024 | 168.55 | -2.20 | -1.29% | 170.11 | 171.41 | 168.4807 | 2,624,210 |
| Apr 05 2024 | 170.75 | 0.07 | 0.04% | 172.88 | 174.08 | 170.64 | 2,182,202 |
| Apr 04 2024 | 170.68 | -2.03 | -1.18% | 173.18 | 173.745 | 170.00 | 2,780,518 |
| Apr 03 2024 | 172.71 | 3.22 | 1.90% | 170.20 | 173.55 | 169.10 | 3,210,016 |
| Apr 02 2024 | 169.49 | 6.15 | 3.77% | 164.33 | 169.695 | 164.07 | 2,999,124 |
| Apr 01 2024 | 163.34 | 0.00 | 0.00% | 163.38 | 163.85 | 160.97 | 2,213,762 |
| Mar 28 2024 | 163.34 | 4.38 | 2.76% | 159.34 | 163.79 | 158.835 | 3,177,165 |
| Mar 27 2024 | 158.96 | 2.36 | 1.51% | 155.90 | 159.00 | 155.90 | 2,211,152 |
| Mar 26 2024 | 156.60 | 0.14 | 0.09% | 156.62 | 157.70 | 155.885 | 2,347,388 |
| Mar 25 2024 | 156.46 | -2.99 | -1.88% | 160.00 | 161.42 | 156.43 | 2,284,484 |
| Mar 22 2024 | 159.45 | 0.37 | 0.23% | 159.43 | 159.80 | 158.10 | 2,077,929 |
| Mar 21 2024 | 159.08 | 0.32 | 0.20% | 159.00 | 159.44 | 157.00 | 2,486,975 |
| Mar 20 2024 | 158.76 | 1.77 | 1.13% | 156.77 | 159.12 | 155.52 | 2,388,970 |
| Mar 19 2024 | 156.99 | 0.23 | 0.15% | 156.80 | 158.22 | 156.28 | 2,877,232 |
| Mar 18 2024 | 156.76 | -2.27 | -1.43% | 159.41 | 159.595 | 156.31 | 3,468,691 |
| Mar 15 2024 | 159.03 | 4.65 | 3.01% | 154.00 | 159.74 | 154.00 | 11,725,755 |
| Mar 14 2024 | 154.38 | -0.09 | -0.06% | 155.84 | 156.85 | 153.45 | 3,637,075 |
| Mar 13 2024 | 154.47 | 4.10 | 2.73% | 152.07 | 155.4263 | 152.00 | 4,028,210 |
| Mar 12 2024 | 150.37 | 0.88 | 0.59% | 149.50 | 151.42 | 148.43 | 2,367,493 |
| Mar 11 2024 | 149.49 | 0.15 | 0.10% | 147.86 | 149.50 | 146.21 | 3,230,904 |
| Mar 08 2024 | 149.34 | 0.13 | 0.09% | 148.88 | 150.77 | 148.33 | 2,397,227 |
| Mar 07 2024 | 149.21 | 2.44 | 1.66% | 147.67 | 150.41 | 147.32 | 2,947,124 |
| Mar 06 2024 | 146.77 | 0.67 | 0.46% | 147.12 | 148.14 | 145.13 | 3,208,083 |
| Mar 05 2024 | 146.10 | 1.84 | 1.28% | 144.26 | 147.13 | 143.815 | 2,886,475 |
| Mar 04 2024 | 144.26 | 0.06 | 0.04% | 143.31 | 145.99 | 143.05 | 3,476,737 |
| Mar 01 2024 | 144.20 | 1.69 | 1.19% | 143.23 | 144.81 | 143.22 | 2,063,282 |
| Feb 29 2024 | 142.51 | 1.27 | 0.90% | 141.24 | 143.44 | 140.95 | 3,370,225 |
| Feb 28 2024 | 141.24 | -4.10 | -2.82% | 144.75 | 145.09 | 140.87 | 2,593,712 |
| Feb 27 2024 | 145.34 | -2.97 | -2.00% | 148.64 | 149.17 | 144.96 | 2,106,191 |
| Feb 26 2024 | 148.31 | 1.20 | 0.82% | 147.01 | 150.08 | 146.80 | 2,583,051 |
| Feb 23 2024 | 147.11 | 0.49 | 0.33% | 145.96 | 147.66 | 145.28 | 2,189,287 |
| Feb 22 2024 | 146.62 | 3.07 | 2.14% | 143.48 | 146.67 | 142.69 | 2,630,079 |
| Feb 21 2024 | 143.55 | 2.41 | 1.71% | 141.46 | 143.96 | 141.46 | 2,402,591 |
| Feb 20 2024 | 141.14 | -2.67 | -1.86% | 143.65 | 143.65 | 140.485 | 3,482,770 |
| Feb 16 2024 | 143.81 | -2.56 | -1.75% | 145.54 | 145.71 | 143.205 | 2,688,712 |
| Feb 15 2024 | 146.37 | 1.16 | 0.80% | 144.50 | 147.38 | 144.28 | 2,810,279 |
| Feb 14 2024 | 145.21 | 0.05 | 0.03% | 146.21 | 146.53 | 143.06 | 3,086,065 |
| Feb 13 2024 | 145.16 | 0.71 | 0.49% | 144.61 | 146.43 | 143.51 | 3,209,397 |
| Feb 12 2024 | 144.45 | -1.21 | -0.83% | 146.27 | 146.29 | 144.24 | 3,753,060 |
| Feb 09 2024 | 145.66 | -1.16 | -0.79% | 146.83 | 147.78 | 145.345 | 2,889,064 |
| Feb 08 2024 | 146.82 | 0.29 | 0.20% | 146.68 | 147.93 | 145.68 | 4,018,808 |
| Feb 07 2024 | 146.53 | 0.62 | 0.42% | 146.29 | 147.515 | 145.77 | 2,607,818 |
| Feb 06 2024 | 145.91 | -1.33 | -0.90% | 148.00 | 149.52 | 145.85 | 3,323,344 |
| Feb 05 2024 | 147.24 | 1.77 | 1.22% | 144.36 | 148.27 | 143.70 | 2,898,702 |
| Feb 02 2024 | 145.47 | -0.08 | -0.05% | 145.91 | 147.71 | 143.97 | 3,702,210 |
| Feb 01 2024 | 145.55 | 1.24 | 0.86% | 145.33 | 148.72 | 142.38 | 5,090,426 |
| Jan 31 2024 | 144.31 | 1.90 | 1.33% | 145.44 | 147.68 | 142.85 | 8,307,517 |
| Jan 30 2024 | 142.41 | 3.32 | 2.39% | 137.80 | 142.58 | 137.10 | 3,664,490 |
| Jan 29 2024 | 139.09 | -1.13 | -0.81% | 139.66 | 139.82 | 137.70 | 3,097,651 |
| Jan 26 2024 | 140.22 | 2.57 | 1.87% | 137.65 | 140.28 | 137.17 | 3,387,372 |
