Want to see GB:PCA full AI Analyst Report?
Palace Capital (PCA) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | +0.80% | 35,208 | 1.19 |
| Nov 02, 2026 | 185.84 | 190.00 | 185.84 | 187.50 | 187.50 | -0.27% | 7 | 0.00 |
| Oct 30, 2026 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | -0.27% | 53,066 | 1.84 |
| Oct 29, 2026 | 189.00 | 189.00 | 188.00 | 188.50 | 188.50 | +0.27% | 8,195 | 0.28 |
| Oct 28, 2026 | 188.00 | 189.00 | 188.00 | 188.00 | 188.00 | -1.05% | 12,600 | 0.44 |
| Oct 27, 2026 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | +0.53% | 15,816 | 0.55 |
| Oct 26, 2026 | 186.00 | 191.00 | 186.00 | 189.00 | 189.00 | -1.05% | 31,998 | 1.14 |
| Oct 23, 2026 | 191.00 | 192.00 | 187.00 | 191.00 | 191.00 | +0.00% | 39,250 | 1.42 |
| Oct 22, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | +0.00% | 1,326 | 0.05 |
| Oct 21, 2026 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | +1.06% | 22,423 | 0.80 |
| Oct 20, 2026 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | -0.53% | 8,838 | 0.29 |
| Oct 19, 2026 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | -0.52% | 47,525 | 1.62 |
| Oct 16, 2026 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | +0.00% | 43,658 | 1.51 |
| Oct 15, 2026 | 191.00 | 192.70 | 189.50 | 191.00 | 191.00 | +0.53% | 38,728 | 1.33 |
| Oct 14, 2026 | 190.00 | 192.00 | 189.89 | 190.00 | 190.00 | +0.00% | 19,680 | 0.65 |
| Oct 13, 2026 | 189.00 | 190.80 | 189.00 | 190.00 | 190.00 | +0.53% | 11,933 | 0.07 |
| Oct 12, 2026 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | -0.53% | 19,240 | 0.11 |
| Oct 09, 2026 | 189.00 | 191.20 | 189.00 | 190.00 | 190.00 | +0.53% | 103,225 | 0.61 |
| Oct 08, 2026 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | +0.53% | 20,853 | 0.12 |
| Oct 07, 2026 | 192.00 | 192.50 | 188.00 | 188.00 | 188.00 | -1.05% | 75,242 | 0.44 |
| Oct 06, 2026 | 191.00 | 192.00 | 190.00 | 190.00 | 190.00 | -0.26% | 2,729 | 0.02 |
| Oct 05, 2026 | 187.00 | 190.50 | 184.50 | 190.50 | 190.50 | +1.33% | 10,701 | 0.06 |
| Oct 02, 2026 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | -1.05% | 9,917 | 0.06 |
| Oct 01, 2026 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | +1.06% | 42,094 | 0.25 |
| Sep 30, 2026 | 193.00 | 193.00 | 185.56 | 188.00 | 188.00 | -2.08% | 113,819 | 0.66 |
| Sep 29, 2026 | 192.00 | 194.00 | 190.00 | 192.00 | 192.00 | +1.05% | 26,542 | 0.15 |
| Sep 28, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | +0.00% | 24,498 | 0.14 |
| Sep 25, 2026 | 191.00 | 192.50 | 190.00 | 190.00 | 190.00 | -0.52% | 191,116 | 1.11 |
| Sep 24, 2026 | 192.50 | 194.00 | 190.63 | 191.00 | 191.00 | -1.55% | 81,535 | 0.48 |
| Sep 23, 2026 | 191.00 | 195.50 | 190.00 | 195.50 | 194.00 | +2.89% | 9,276 | 0.05 |
| Sep 22, 2026 | 190.00 | 190.20 | 188.00 | 190.00 | 188.54 | +0.26% | 53,157 | 0.31 |
| Sep 21, 2026 | 190.00 | 190.00 | 189.00 | 189.50 | 188.05 | -0.26% | 5,976 | 0.03 |
| Sep 18, 2026 | 187.00 | 190.00 | 187.00 | 190.00 | 188.54 | +0.00% | 19,714 | 0.12 |
| Sep 17, 2026 | 189.00 | 190.00 | 187.00 | 190.00 | 188.54 | +1.20% | 6,632 | 0.04 |
| Sep 16, 2026 | 189.00 | 189.50 | 186.00 | 187.75 | 186.31 | +0.13% | 9,903 | 0.05 |
| Sep 15, 2026 | 186.50 | 187.50 | 186.50 | 187.50 | 186.06 | +0.00% | 466 | 0.00 |
| Sep 14, 2026 | 188.00 | 189.65 | 185.86 | 187.50 | 186.06 | -0.53% | 41,452 | 0.22 |
| Sep 11, 2026 | 187.00 | 188.50 | 185.28 | 188.50 | 187.05 | -0.26% | 17,898 | 0.10 |
| Sep 10, 2026 | 189.00 | 189.00 | 185.50 | 189.00 | 187.55 | +1.07% | 9,597 | 0.05 |
| Sep 09, 2026 | 186.00 | 189.00 | 185.00 | 187.00 | 185.57 | +0.00% | 14,515 | 0.08 |
| Sep 08, 2026 | 187.00 | 189.00 | 185.17 | 187.00 | 185.57 | -0.53% | 18,527 | 0.10 |
| Sep 07, 2026 | 189.00 | 189.00 | 182.52 | 188.00 | 186.56 | +0.53% | 294,827 | 1.57 |
| Sep 04, 2026 | 185.00 | 188.91 | 185.00 | 187.00 | 185.57 | +0.00% | 11,375 | 0.06 |
| Sep 03, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 185.57 | +0.81% | 10,308 | 0.05 |
| Sep 02, 2026 | 185.00 | 186.00 | 185.00 | 185.50 | 184.08 | +0.00% | 32,825 | 0.16 |
| Sep 01, 2026 | 189.00 | 189.00 | 182.00 | 185.50 | 184.08 | -1.85% | 72,168 | 0.35 |
| Aug 31, 2026 | 189.00 | 189.00 | 181.00 | 189.00 | 187.55 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 185.00 | 189.00 | 181.00 | 189.00 | 187.55 | +1.89% | 19,141 | 0.09 |
| Aug 27, 2026 | 185.00 | 187.00 | 183.84 | 185.50 | 184.08 | +0.81% | 11,300 | 0.05 |
| Aug 26, 2026 | 181.00 | 184.50 | 181.00 | 184.00 | 182.59 | +0.55% | 11,741 | 0.06 |
