|
Closing price on 11/25/2022
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
6,300 |
| Split-adjusted Price |
8.85 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2022
|
-0.10 / -0.94%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.38
|
8.69
|
10,500
|
|
|
11/18/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.10
|
10.60
|
10.46
|
8.77
|
2,400
|
|
|
11/17/2022
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.30
|
10.60
|
10.48
|
8.77
|
22,600
|
|
|
11/16/2022
|
+0.70 / +7.00%
|
9.10
|
10.70
|
9.00
|
10.70
|
9.26
|
8.85
|
18,200
|
|
|
11/15/2022
|
-1.10 / -9.91%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
8.27
|
29,900
|
|
|
11/14/2022
|
-1.20 / -9.76%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.18
|
16,000
|
|
|
11/11/2022
|
-1.30 / -9.56%
|
14.50
|
14.50
|
12.30
|
12.30
|
12.33
|
10.17
|
35,900
|
|
|
11/10/2022
|
-1.50 / -9.93%
|
14.80
|
14.80
|
13.60
|
13.60
|
13.72
|
11.25
|
10,800
|
|
|
11/9/2022
|
-0.20 / -1.31%
|
16.20
|
16.20
|
13.90
|
15.10
|
14.14
|
12.49
|
7,800
|
|
|
11/8/2022
|
+0.30 / +1.71%
|
17.60
|
17.80
|
16.80
|
17.80
|
17.09
|
12.66
|
55,200
|
|
|
11/7/2022
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.00
|
17.50
|
17.44
|
12.44
|
73,800
|
|
|
11/4/2022
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.95
|
12.73
|
24,600
|
|
|
11/3/2022
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.40
|
18.00
|
17.63
|
12.80
|
53,100
|
|
|
11/2/2022
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.46
|
12.66
|
24,900
|
|
|
11/1/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.44
|
12.44
|
23,900
|
|
|
10/31/2022
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.49
|
12.44
|
39,700
|
|
|
10/28/2022
|
-0.40 / -2.25%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.53
|
12.37
|
25,600
|
|
|
10/27/2022
|
+0.50 / +2.89%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.53
|
12.66
|
20,300
|
|
|
10/26/2022
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.00
|
17.30
|
16.40
|
12.30
|
11,300
|
|
|
10/25/2022
|
0.00 / 0.00%
|
16.10
|
18.00
|
16.00
|
17.30
|
16.87
|
12.30
|
9,300
|
|
|
10/24/2022
|
-0.40 / -2.26%
|
17.50
|
17.50
|
16.00
|
17.30
|
16.82
|
12.30
|
2,200
|
|
|
10/21/2022
|
-0.30 / -1.67%
|
17.70
|
17.90
|
17.00
|
17.70
|
17.51
|
12.59
|
3,500
|
|
|
10/20/2022
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.80
|
5,100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.30
|
13.01
|
20,900
|
|
|
10/18/2022
|
+0.20 / +1.10%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.11
|
13.01
|
13,300
|
|
|
10/17/2022
|
-0.10 / -0.55%
|
17.40
|
18.20
|
17.30
|
18.10
|
17.58
|
12.87
|
3,700
|
|
|