PSX:EPCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	33.39	33.50	31.90	32.12	32.12	-2.28%	1,558,488
Apr 24, 2026	34.00	34.00	32.52	32.87	32.87	-2.61%	2,276,001
Apr 23, 2026	35.25	35.65	33.50	33.75	33.75	-3.54%	2,217,653
Apr 22, 2026	34.00	35.90	33.11	34.99	34.99	2.64%	5,319,731
Apr 21, 2026	34.83	34.86	33.83	34.09	34.09	-2.12%	612,889
Apr 20, 2026	35.70	35.70	34.25	34.83	34.83	-2.44%	765,123
Apr 17, 2026	35.96	36.40	35.35	35.70	35.70	0.73%	1,205,993
Apr 16, 2026	35.40	35.99	34.95	35.44	35.44	0.25%	1,583,883
Apr 15, 2026	35.99	36.40	34.92	35.35	35.35	-0.28%	2,559,680
Apr 14, 2026	35.81	35.81	34.60	35.45	35.45	1.34%	525,315
Apr 13, 2026	34.50	35.24	34.03	34.98	34.98	-1.69%	533,856
Apr 10, 2026	35.30	36.00	35.10	35.58	35.58	0.94%	930,129
Apr 9, 2026	36.00	37.45	35.16	35.25	35.25	-4.29%	1,109,340
Apr 8, 2026	35.00	37.18	35.00	36.83	36.83	8.39%	3,433,766
Apr 7, 2026	34.00	34.90	33.65	33.98	33.98	-2.27%	2,869,415
Apr 6, 2026	36.44	36.45	34.50	34.77	34.77	-3.55%	742,350
Apr 3, 2026	36.01	36.90	35.50	36.05	36.05	-2.41%	1,293,166
Apr 2, 2026	34.00	37.76	33.10	36.94	36.94	7.60%	6,249,837
Apr 1, 2026	31.51	34.33	31.25	34.33	34.33	10.00%	5,130,793
Mar 31, 2026	29.90	31.50	29.62	31.21	31.21	5.94%	1,403,314
Mar 30, 2026	31.33	31.33	29.00	29.46	29.46	-5.30%	1,511,698
Mar 27, 2026	30.35	32.00	30.15	31.11	31.11	1.90%	1,343,384
Mar 26, 2026	32.90	32.90	30.35	30.53	30.53	-7.29%	1,438,758
Mar 25, 2026	32.00	33.02	31.70	32.93	32.93	3.26%	6,167,100
Mar 24, 2026	32.80	33.00	31.52	31.89	31.89	-0.53%	424,831
Mar 19, 2026	32.00	32.40	31.50	32.06	32.06	-1.08%	682,868
Mar 18, 2026	30.80	32.55	30.10	32.41	32.41	4.58%	1,962,917
Mar 17, 2026	31.50	31.84	30.76	30.99	30.99	-2.73%	1,507,674
Mar 16, 2026	32.52	32.95	31.00	31.86	31.86	-4.01%	1,608,583
Mar 13, 2026	32.44	33.45	32.10	33.19	33.19	2.34%	882,308
Mar 12, 2026	33.19	34.00	31.12	32.43	32.43	-2.20%	1,592,339
Mar 11, 2026	34.50	35.88	32.85	33.16	33.16	-0.12%	3,367,850
Mar 10, 2026	33.20	33.20	31.61	33.20	33.20	10.01%	1,706,791
Mar 9, 2026	31.50	31.50	29.19	30.18	30.18	-6.94%	2,533,198
Mar 6, 2026	31.00	33.25	30.00	32.43	32.43	6.33%	3,430,449
Mar 5, 2026	28.15	30.89	28.01	30.50	30.50	8.62%	2,472,652
Mar 4, 2026	30.00	30.00	27.71	28.08	28.08	-5.33%	2,347,972
Mar 3, 2026	28.61	31.00	28.61	29.66	29.66	-3.04%	1,189,455
Mar 2, 2026	30.51	32.32	30.49	30.59	30.59	-9.71%	1,253,799
Feb 27, 2026	34.00	35.00	32.80	33.88	33.88	-1.08%	897,331
Feb 26, 2026	32.64	34.50	32.02	34.25	34.25	4.93%	934,993
Feb 25, 2026	33.33	33.76	32.50	32.64	32.64	-1.57%	1,445,991
Feb 24, 2026	33.23	33.83	32.01	33.16	33.16	-0.03%	4,834,790
Feb 23, 2026	32.86	34.25	32.50	33.17	33.17	-1.72%	2,119,545
Feb 20, 2026	34.79	34.79	32.00	33.75	33.75	-0.24%	2,696,263
Feb 19, 2026	36.12	36.50	33.33	33.83	33.83	-6.21%	2,180,707
Feb 18, 2026	38.00	38.30	35.60	36.07	36.07	-2.93%	6,034,384
Feb 17, 2026	34.25	37.53	34.06	37.16	37.16	8.91%	8,328,238
Feb 16, 2026	34.70	35.25	33.56	34.12	34.12	-8.18%	10,406,840
Feb 13, 2026	38.99	39.06	36.61	37.16	37.16	-3.43%	9,918,041
Feb 12, 2026	38.39	39.32	36.15	38.48	38.48	6.03%	27,131,000
Feb 11, 2026	33.20	36.29	33.11	36.29	36.29	10.00%	18,435,070
Feb 10, 2026	32.40	33.19	32.27	32.99	32.99	2.20%	4,507,251
Feb 9, 2026	31.40	32.79	31.06	32.28	32.28	4.50%	3,226,621
Feb 6, 2026	31.45	31.68	30.80	30.89	30.89	-1.40%	773,307
Feb 4, 2026	31.89	32.49	31.19	31.33	31.33	-1.42%	1,215,233
Feb 3, 2026	31.79	31.97	31.20	31.78	31.78	0.63%	704,726
Feb 2, 2026	31.50	31.94	31.50	31.58	31.58	0.25%	560,544
Jan 30, 2026	31.47	31.90	31.31	31.50	31.50	0.10%	1,120,432
Jan 29, 2026	31.95	31.95	31.16	31.47	31.47	-0.82%	1,281,347
Jan 28, 2026	31.50	32.85	31.26	31.73	31.73	0.83%	8,153,210
Jan 27, 2026	31.98	31.98	31.25	31.47	31.47	-1.59%	574,245
Jan 26, 2026	32.20	32.48	31.85	31.98	31.98	-1.30%	739,838
Jan 23, 2026	32.49	32.87	32.34	32.40	32.40	-0.80%	1,051,047
Jan 22, 2026	32.53	33.00	32.21	32.66	32.66	0.43%	2,417,131
Jan 21, 2026	32.74	32.88	31.85	32.52	32.52	-	2,095,639
Jan 20, 2026	32.73	32.98	32.40	32.52	32.52	-0.09%	2,368,244
Jan 19, 2026	31.99	32.74	31.85	32.55	32.55	2.17%	1,540,455
Jan 16, 2026	31.60	32.18	31.26	31.86	31.86	2.67%	1,522,993
Jan 15, 2026	31.28	31.37	30.75	31.03	31.03	-0.19%	930,433
Jan 14, 2026	31.84	32.10	31.01	31.09	31.09	-1.65%	2,374,938
Jan 13, 2026	32.50	32.50	31.50	31.61	31.61	-2.05%	2,686,587
Jan 12, 2026	32.50	32.93	32.01	32.27	32.27	-0.49%	2,043,306
Jan 9, 2026	32.80	32.90	32.25	32.43	32.43	-0.89%	1,222,985
Jan 8, 2026	32.80	34.09	32.50	32.72	32.72	-0.24%	8,492,540
Jan 7, 2026	32.87	33.34	32.68	32.80	32.80	-0.21%	2,083,470
Jan 6, 2026	33.49	33.49	32.75	32.87	32.87	-1.17%	1,528,605
Jan 5, 2026	34.29	34.70	33.20	33.26	33.26	-2.23%	3,528,327
Jan 2, 2026	33.01	34.70	32.80	34.02	34.02	3.15%	6,772,418
Jan 1, 2026	33.01	33.60	32.62	32.98	32.98	1.17%	1,233,946
Dec 31, 2025	33.44	33.44	32.50	32.60	32.60	-1.66%	1,436,636
Dec 30, 2025	32.85	33.60	32.45	33.15	33.15	1.62%	1,269,137
Dec 29, 2025	33.10	33.60	32.50	32.62	32.62	-1.39%	1,488,508
Dec 26, 2025	33.16	33.70	32.82	33.08	33.08	-0.99%	1,769,752
Dec 24, 2025	35.25	35.25	33.15	33.41	33.41	-2.68%	4,156,443
Dec 23, 2025	34.51	34.96	33.52	34.33	34.33	-0.81%	2,600,862
Dec 22, 2025	35.11	35.49	34.50	34.61	34.61	-1.42%	2,480,025
Dec 19, 2025	36.01	36.20	34.90	35.11	35.11	-1.85%	1,169,085
Dec 18, 2025	35.74	36.48	35.21	35.77	35.77	0.70%	2,400,142
Dec 17, 2025	35.70	37.15	35.40	35.52	35.52	-0.25%	5,000,671
Dec 16, 2025	37.00	37.27	35.45	35.61	35.61	-2.63%	4,229,661
Dec 15, 2025	38.45	38.45	36.30	36.57	36.57	-5.21%	5,138,224
Dec 12, 2025	37.92	39.26	36.71	38.58	38.58	1.74%	13,288,180
Dec 11, 2025	34.98	38.50	34.34	37.92	37.92	8.19%	16,734,560
Dec 10, 2025	34.48	35.50	33.70	35.05	35.05	1.98%	10,682,470
Dec 9, 2025	32.75	35.15	32.40	34.37	34.37	6.01%	18,692,390
Dec 8, 2025	31.64	32.85	31.55	32.42	32.42	2.34%	4,925,769
Dec 5, 2025	32.68	33.16	31.60	31.68	31.68	-3.50%	4,990,626
Dec 4, 2025	30.50	33.22	30.10	32.83	32.83	8.71%	15,093,960
Dec 3, 2025	30.02	30.80	29.80	30.20	30.20	0.90%	1,603,450