|
Closing price on 9/12/2025
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.20 |
| Volume |
26,800 |
| Split-adjusted Price |
12.50 |
There is no data on 9/14/2025. Display data on 9/12/2025 instead.
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.20
|
12.50
|
12.49
|
12.50
|
26,800
|
|
|
9/11/2025
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.31
|
12.50
|
21,400
|
|
|
9/10/2025
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.14
|
12.20
|
19,800
|
|
|
9/9/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9,700
|
|
|
9/8/2025
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.14
|
12.10
|
26,700
|
|
|
9/5/2025
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.10
|
12.20
|
7,500
|
|
|
9/4/2025
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.01
|
12.10
|
1,000
|
|
|
9/3/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10,000
|
|
|
8/29/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6,300
|
|
|
8/28/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
8/27/2025
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
12.00
|
2,100
|
|
|
8/26/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
200
|
|
|
8/25/2025
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.97
|
11.90
|
2,300
|
|
|
8/22/2025
|
-0.30 / -2.46%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.89
|
11.90
|
40,300
|
|
|
8/21/2025
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.19
|
12.20
|
4,400
|
|
|
8/20/2025
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.14
|
12.10
|
14,700
|
|
|
8/19/2025
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.16
|
12.20
|
19,900
|
|
|
8/18/2025
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.99
|
12.00
|
12,300
|
|
|
8/15/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6,400
|
|
|
8/14/2025
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3,500
|
|
|
8/13/2025
|
-0.30 / -2.48%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
11,400
|
|
|
8/12/2025
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.94
|
12.10
|
2,500
|
|
|
8/11/2025
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.93
|
12.10
|
10,800
|
|
|
8/8/2025
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.86
|
11.90
|
15,000
|
|
|
8/7/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.87
|
11.80
|
11,000
|
|
|
8/6/2025
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.93
|
11.80
|
15,500
|
|
|
8/5/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.72
|
11.70
|
20,300
|
|
|
8/4/2025
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2,500
|
|
|
8/1/2025
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.82
|
12.00
|
1,800
|
|
|
7/31/2025
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
4,500
|
|
|