Closing price on 11/13/2024
|
|
Open |
9.80 |
High |
9.80 |
Low |
9.70 |
Volume |
1,100 |
Split-adjusted Price |
9.70 |
|
|
PSE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2024
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
9.70
|
1,100
|
|
11/12/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
11/11/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3,900
|
|
11/8/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
11/7/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
11/6/2024
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
11/5/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2,000
|
|
11/4/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.56
|
9.60
|
9,100
|
|
11/1/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.63
|
9.60
|
3,100
|
|
10/31/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
10/30/2024
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,200
|
|
10/29/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
9.60
|
3,000
|
|
10/28/2024
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
10/25/2024
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.59
|
9.50
|
2,400
|
|
10/24/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
10/23/2024
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,000
|
|
10/22/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.67
|
9.60
|
3,500
|
|
10/21/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.72
|
9.70
|
1,200
|
|
10/18/2024
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.64
|
9.70
|
6,900
|
|
10/17/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
10/16/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
10/15/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
10/14/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
22,000
|
|
10/11/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2,300
|
|
10/10/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
10/9/2024
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.63
|
9.60
|
4,000
|
|
10/8/2024
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,500
|
|
10/7/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
800
|
|
10/4/2024
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,900
|
|
10/3/2024
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
300
|
|
|