|
|
Closing price on 1/10/2024
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
2,200 |
| Split-adjusted Price |
9.55 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
9.55
|
2,200
|
|
|
1/9/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.39
|
9.64
|
2,000
|
|
|
1/8/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.34
|
9.64
|
2,300
|
|
|
1/5/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
9.64
|
5,300
|
|
|
1/4/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.39
|
9.64
|
11,600
|
|
|
1/3/2024
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.64
|
10,200
|
|
|
1/2/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.26
|
9.46
|
3,100
|
|
|
12/29/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.29
|
9.55
|
1,800
|
|
|
12/28/2023
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.11
|
9.55
|
6,500
|
|
|
12/27/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
3,300
|
|
|
12/26/2023
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
9.55
|
200
|
|
|
12/25/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.18
|
9.55
|
12,600
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.46
|
11,400
|
|
|
12/21/2023
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.17
|
9.46
|
10,500
|
|
|
12/20/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.37
|
3,100
|
|
|
12/19/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.12
|
9.37
|
7,100
|
|
|
12/18/2023
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
5,600
|
|
|
12/15/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.31
|
9.64
|
8,000
|
|
|
12/14/2023
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.19
|
9.64
|
4,300
|
|
|
12/13/2023
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.64
|
100
|
|
|
12/12/2023
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.17
|
9.37
|
21,400
|
|
|
12/11/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
1,700
|
|
|
12/8/2023
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.45
|
9.46
|
1,300
|
|
|
12/7/2023
|
-0.10 / -0.96%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.31
|
9.55
|
1,200
|
|
|
12/6/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
9.64
|
2,200
|
|
|
12/5/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.23
|
9.64
|
7,800
|
|
|
12/4/2023
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.34
|
9.74
|
6,700
|
|
|
12/1/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.74
|
100
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.74
|
0
|
|
|
11/29/2023
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.37
|
9.74
|
300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|