PSX:CEPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.01	32.05	30.80	30.99	30.99	-1.65%	768,472
Dec 4, 2025	31.75	31.99	31.50	31.51	31.51	-0.69%	333,415
Dec 3, 2025	31.10	31.99	30.85	31.73	31.73	2.12%	1,027,887
Dec 2, 2025	32.00	32.00	30.50	31.07	31.07	-2.75%	819,569
Dec 1, 2025	32.79	32.79	31.75	31.95	31.95	-0.71%	705,464
Nov 28, 2025	32.95	33.60	32.00	32.18	32.18	-2.01%	1,288,548
Nov 27, 2025	32.90	32.98	32.49	32.84	32.84	0.31%	473,071
Nov 26, 2025	32.50	33.00	32.40	32.74	32.74	0.96%	1,166,362
Nov 25, 2025	32.09	33.66	32.09	32.43	32.43	1.19%	1,128,612
Nov 24, 2025	32.57	32.57	31.80	32.05	32.05	-1.51%	1,118,713
Nov 21, 2025	34.25	34.25	32.45	32.54	32.54	-3.96%	1,587,716
Nov 20, 2025	34.03	35.25	33.56	33.88	33.88	0.03%	1,838,335
Nov 19, 2025	35.70	35.70	32.05	33.87	33.87	-3.23%	3,017,432
Nov 18, 2025	34.48	36.74	34.48	35.00	35.00	3.64%	5,517,409
Nov 17, 2025	31.10	34.00	30.96	33.77	33.77	9.25%	9,432,650
Nov 14, 2025	30.00	31.00	29.27	30.91	30.91	3.62%	2,343,634
Nov 13, 2025	30.25	30.68	29.65	29.83	29.83	-0.47%	741,579
Nov 12, 2025	30.25	30.80	29.60	29.97	29.97	-0.99%	1,034,498
Nov 11, 2025	31.51	32.10	30.00	30.27	30.27	-3.07%	2,822,334
Nov 10, 2025	32.44	32.84	31.01	31.23	31.23	-2.95%	2,820,883
Nov 7, 2025	30.92	33.75	30.92	32.18	32.18	4.89%	12,392,460
Nov 6, 2025	29.30	31.64	29.00	30.68	30.68	5.36%	6,196,924
Nov 5, 2025	30.19	30.89	29.01	29.12	29.12	-3.00%	1,718,420
Nov 4, 2025	29.89	31.39	28.50	30.02	30.02	2.98%	11,488,390
Nov 3, 2025	27.00	29.70	27.00	29.15	29.15	7.84%	6,330,139
Oct 31, 2025	26.38	28.10	26.23	27.03	27.03	3.96%	1,342,654
Oct 30, 2025	26.16	27.70	25.96	26.00	26.00	-0.04%	2,588,308
Oct 29, 2025	25.60	26.30	25.50	26.01	26.01	1.21%	832,559
Oct 28, 2025	26.01	26.44	25.50	25.70	25.70	-1.15%	569,962
Oct 27, 2025	26.48	26.48	25.80	26.00	26.00	-0.61%	892,781
Oct 24, 2025	27.35	27.35	26.04	26.16	26.16	-4.35%	1,018,040
Oct 23, 2025	28.65	28.87	27.02	27.35	27.35	-4.54%	1,548,447
Oct 22, 2025	27.75	28.84	27.71	28.65	28.65	5.41%	4,291,993
Oct 21, 2025	26.21	27.59	25.70	27.18	27.18	4.06%	3,447,607
Oct 20, 2025	26.02	26.39	25.70	26.12	26.12	1.01%	639,689
Oct 17, 2025	25.90	26.44	25.60	25.86	25.86	1.25%	1,037,916
Oct 16, 2025	26.00	26.83	25.40	25.54	25.54	-0.85%	1,332,770
Oct 15, 2025	25.40	26.20	24.97	25.76	25.76	3.21%	2,335,714
Oct 14, 2025	25.00	25.65	24.59	24.96	24.96	0.56%	2,002,649
Oct 13, 2025	26.65	26.75	24.70	24.82	24.82	-6.55%	2,197,088
Oct 10, 2025	27.60	27.60	26.46	26.56	26.56	-1.56%	1,215,721
Oct 9, 2025	27.37	27.89	26.76	26.98	26.98	-1.28%	682,009
Oct 8, 2025	27.20	28.85	27.01	27.33	27.33	1.00%	16,853,240
Oct 7, 2025	27.25	28.47	27.00	27.06	27.06	0.07%	371,718
Oct 6, 2025	27.25	27.25	26.55	27.04	27.04	-0.77%	320,650
Oct 3, 2025	27.49	27.80	27.20	27.25	27.25	-0.40%	222,749
Oct 2, 2025	27.20	27.51	27.05	27.36	27.36	0.33%	825,452
Oct 1, 2025	28.02	28.02	27.10	27.27	27.27	-2.29%	635,037
Sep 30, 2025	28.28	28.30	27.75	27.91	27.91	-0.53%	300,936
Sep 29, 2025	28.40	28.40	28.00	28.06	28.06	-	281,684