|
Closing price on 4/25/2025
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.90 |
| Volume |
200 |
| Split-adjusted Price |
10.90 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
200
|
|
|
4/24/2025
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
200
|
|
|
4/23/2025
|
-0.30 / -2.75%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
10.60
|
4,400
|
|
|
4/22/2025
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.96
|
10.90
|
9,000
|
|
|
4/21/2025
|
+0.50 / +4.72%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.97
|
11.10
|
14,700
|
|
|
4/18/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
4/17/2025
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.63
|
10.60
|
1,200
|
|
|
4/16/2025
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.82
|
10.90
|
10,000
|
|
|
4/15/2025
|
-0.40 / -3.64%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.68
|
10.60
|
6,400
|
|
|
4/14/2025
|
+0.30 / +2.80%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.03
|
11.00
|
3,800
|
|
|
4/11/2025
|
-0.20 / -1.83%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.90
|
10.70
|
4,600
|
|
|
4/10/2025
|
+0.80 / +7.92%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.85
|
10.90
|
3,300
|
|
|
4/9/2025
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.13
|
10.10
|
600
|
|
|
4/8/2025
|
-0.30 / -2.91%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
6,000
|
|
|
4/4/2025
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.07
|
10.30
|
25,700
|
|
|
4/3/2025
|
-1.00 / -9.01%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.41
|
10.10
|
5,500
|
|
|
4/2/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
300
|
|
|
4/1/2025
|
+0.30 / +2.78%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.27
|
11.10
|
300
|
|
|
3/31/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
3/28/2025
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.81
|
10.80
|
5,300
|
|
|
3/27/2025
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.93
|
10.90
|
5,000
|
|
|
3/26/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3,000
|
|
|
3/25/2025
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.42
|
11.30
|
500
|
|
|
3/24/2025
|
+0.30 / +2.70%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.26
|
11.40
|
46,800
|
|
|
3/21/2025
|
+0.50 / +4.72%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.85
|
11.10
|
27,800
|
|
|
3/20/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5,300
|
|
|
3/19/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
6,500
|
|
|
3/18/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4,100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2,000
|
|
|
3/14/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
10.60
|
2,000
|
|
|