|
Closing price on 1/3/2023
|
|
| Open |
11.60 |
| High |
12.40 |
| Low |
11.50 |
| Volume |
30,400 |
| Split-adjusted Price |
10.26 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+1.10 / +9.73%
|
11.60
|
12.40
|
11.50
|
12.40
|
12.12
|
10.26
|
30,400
|
|
|
12/30/2022
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.39
|
9.35
|
1,600
|
|
|
12/29/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.51
|
0
|
|
|
12/28/2022
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.51
|
900
|
|
|
12/27/2022
|
+0.10 / +0.91%
|
11.30
|
11.30
|
10.50
|
11.10
|
10.64
|
9.18
|
2,000
|
|
|
12/26/2022
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.08
|
9.10
|
4,200
|
|
|
12/23/2022
|
-0.10 / -0.88%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.26
|
9.35
|
1,300
|
|
|
12/22/2022
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.25
|
9.43
|
32,300
|
|
|
12/21/2022
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.20
|
11.40
|
11.45
|
9.43
|
22,300
|
|
|
12/20/2022
|
+0.20 / +1.71%
|
11.50
|
11.90
|
11.30
|
11.90
|
11.34
|
9.84
|
6,200
|
|
|
12/19/2022
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.63
|
9.68
|
31,900
|
|
|
12/16/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.61
|
9.68
|
5,100
|
|
|
12/15/2022
|
-0.30 / -2.50%
|
11.80
|
12.10
|
11.70
|
11.70
|
11.83
|
9.68
|
6,000
|
|
|
12/14/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.90
|
9.93
|
2,500
|
|
|
12/13/2022
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.89
|
9.93
|
13,900
|
|
|
12/12/2022
|
-0.50 / -4.17%
|
11.90
|
12.10
|
11.50
|
11.50
|
11.89
|
9.51
|
2,800
|
|
|
12/9/2022
|
+0.10 / +0.84%
|
12.30
|
12.30
|
11.70
|
12.00
|
12.12
|
9.93
|
5,700
|
|
|
12/8/2022
|
-0.10 / -0.83%
|
12.60
|
12.60
|
11.90
|
11.90
|
12.13
|
9.84
|
20,300
|
|
|
12/7/2022
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.92
|
9.93
|
20,900
|
|
|
12/6/2022
|
+0.50 / +4.27%
|
11.50
|
12.20
|
11.40
|
12.20
|
11.65
|
10.09
|
17,200
|
|
|
12/5/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.63
|
9.68
|
7,700
|
|
|
12/2/2022
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.06
|
9.68
|
12,000
|
|
|
12/1/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.40
|
11.70
|
11.72
|
9.68
|
2,400
|
|
|
11/30/2022
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.69
|
9.68
|
13,600
|
|
|
11/29/2022
|
+0.30 / +2.65%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.56
|
9.60
|
9,000
|
|
|
11/28/2022
|
+0.60 / +5.61%
|
10.70
|
11.40
|
10.70
|
11.30
|
11.10
|
9.35
|
10,300
|
|
|
11/25/2022
|
+0.20 / +1.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.69
|
8.85
|
6,300
|
|
|
11/24/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.46
|
8.69
|
500
|
|
|
11/23/2022
|
-0.10 / -0.95%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.42
|
8.60
|
13,300
|
|
|
11/22/2022
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.10
|
10.50
|
10.49
|
8.69
|
20,300
|
|
|