|
Closing price on 6/5/2025
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.40 |
| Volume |
200 |
| Split-adjusted Price |
11.40 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
200
|
|
|
6/4/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
6/3/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
6/2/2025
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
5/30/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7,400
|
|
|
5/29/2025
|
-0.60 / -5.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.36
|
11.40
|
1,000
|
|
|
5/28/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
5/27/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
5/26/2025
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.93
|
12.00
|
4,400
|
|
|
5/23/2025
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2,000
|
|
|
5/22/2025
|
+0.10 / +0.90%
|
12.20
|
12.20
|
11.20
|
11.20
|
11.48
|
11.20
|
600
|
|
|
5/21/2025
|
-0.70 / -5.93%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1,100
|
|
|
5/20/2025
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
5/19/2025
|
+0.40 / +3.54%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.37
|
11.70
|
8,200
|
|
|
5/16/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
5/15/2025
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
3,100
|
|
|
5/14/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1,500
|
|
|
5/13/2025
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.32
|
11.40
|
4,500
|
|
|
5/12/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,500
|
|
|
5/9/2025
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.64
|
11.50
|
27,800
|
|
|
5/8/2025
|
+0.10 / +0.86%
|
11.80
|
12.10
|
11.70
|
11.70
|
11.82
|
11.70
|
19,300
|
|
|
5/7/2025
|
+0.60 / +5.45%
|
11.00
|
12.00
|
11.00
|
11.60
|
11.46
|
11.60
|
28,500
|
|
|
5/6/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,000
|
|
|
5/5/2025
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.94
|
11.00
|
3,300
|
|
|
4/29/2025
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.65
|
10.70
|
7,900
|
|
|
4/28/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
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
|
|
|