Want to see IN:PALASHSECU full AI Analyst Report?
Palash Securities Ltd. (PALASHSECU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 90.00 | 90.00 | 81.90 | 81.90 | 81.90 | -9.00% | 64 | 0.18 |
| Oct 30, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | +11.11% | 20 | 0.05 |
| Oct 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | +6.48% | 131 | 0.34 |
| Oct 28, 2026 | 77.85 | 78.35 | 75.20 | 76.07 | 76.07 | -8.59% | 13 | 0.03 |
| Oct 27, 2026 | 78.35 | 83.22 | 78.35 | 83.22 | 83.22 | +4.68% | 33 | 0.09 |
| Oct 26, 2026 | 79.50 | 94.50 | 75.50 | 79.50 | 79.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 79.75 | 80.00 | 79.50 | 79.50 | 79.50 | -3.05% | 365 | 0.75 |
| Oct 22, 2026 | 83.39 | 83.39 | 82.00 | 82.00 | 82.00 | +0.00% | 4 | 0.01 |
| Oct 21, 2026 | 84.40 | 84.40 | 82.00 | 82.00 | 82.00 | -2.38% | 1,183 | 2.19 |
| Oct 20, 2026 | 84.00 | 98.85 | 82.65 | 84.00 | 84.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 84.00 | 98.85 | 82.65 | 84.00 | 84.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.67% | 30 | 0.05 |
| Oct 15, 2026 | 84.57 | 99.11 | 83.60 | 84.57 | 84.57 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 85.00 | 86.00 | 84.31 | 84.57 | 84.57 | -2.40% | 263 | 0.47 |
| Oct 13, 2026 | 82.90 | 86.65 | 82.90 | 86.65 | 86.65 | +0.87% | 429 | 0.78 |
| Oct 12, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | +3.43% | 96 | 0.17 |
| Oct 09, 2026 | 87.00 | 87.00 | 83.05 | 83.05 | 83.05 | -4.54% | 84 | 0.15 |
| Oct 08, 2026 | 88.74 | 88.74 | 84.00 | 87.00 | 87.00 | +0.00% | 243 | 0.44 |
| Oct 07, 2026 | 87.00 | 97.60 | 83.05 | 87.00 | 87.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | +0.00% | 1 | 0.00 |
| Oct 05, 2026 | 83.06 | 87.00 | 83.00 | 87.00 | 87.00 | +3.57% | 1,002 | 1.43 |
| Oct 02, 2026 | 84.00 | 101.50 | 84.00 | 84.00 | 84.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 88.50 | 101.50 | 84.00 | 84.00 | 84.00 | -0.73% | 599 | 0.86 |
| Sep 30, 2026 | 95.00 | 95.00 | 83.05 | 84.62 | 84.62 | -4.92% | 3,906 | 6.13 |
| Sep 29, 2026 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | -0.56% | 180 | 0.28 |
| Sep 28, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | +5.29% | 1 | 0.00 |
| Sep 25, 2026 | 85.00 | 95.00 | 83.00 | 85.00 | 85.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 87.99 | 87.99 | 85.00 | 85.00 | 85.00 | -1.16% | 128 | 0.20 |
| Sep 23, 2026 | 85.00 | 86.86 | 85.00 | 86.00 | 86.00 | +2.38% | 182 | 0.28 |
| Sep 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.33% | 82 | 0.13 |
| Sep 21, 2026 | 85.26 | 87.00 | 85.26 | 86.00 | 86.00 | -1.15% | 125 | 0.19 |
| Sep 18, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.14% | 16 | 0.02 |
| Sep 17, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | +0.00% | 11 | 0.02 |
| Sep 16, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.11% | 5 | 0.01 |
| Sep 15, 2026 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | +3.49% | 151 | 0.23 |
| Sep 14, 2026 | 86.00 | 95.00 | 86.00 | 86.00 | 86.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 94.10 | 95.00 | 86.00 | 86.00 | 86.00 | -13.57% | 346 | 0.53 |
| Sep 10, 2026 | 88.00 | 99.70 | 88.00 | 99.50 | 99.50 | +13.00% | 1,030 | 1.62 |
| Sep 09, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -2.17% | 5 | 0.01 |
| Sep 08, 2026 | 90.00 | 103.00 | 85.00 | 90.00 | 90.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 90.00 | 94.00 | 88.00 | 90.00 | 90.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | +0.57% | 65 | 0.10 |
| Sep 03, 2026 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | +1.64% | 29 | 0.05 |
| Sep 02, 2026 | 90.00 | 90.00 | 88.05 | 88.05 | 88.05 | -1.54% | 50 | 0.08 |
| Sep 01, 2026 | 89.00 | 91.32 | 89.00 | 89.43 | 89.43 | +1.17% | 1,171 | 1.87 |
| Aug 31, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | +1.61% | 15 | 0.02 |
| Aug 28, 2026 | 87.00 | 90.00 | 87.00 | 87.00 | 87.00 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -6.45% | 207 | 0.33 |
| Aug 26, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 3 | 0.00 |
| Aug 25, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 105 | 0.16 |
