|
Closing price on 11/29/2023
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
300 |
| Split-adjusted Price |
9.74 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2023
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.37
|
9.74
|
300
|
|
|
11/28/2023
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.01
|
9.55
|
3,900
|
|
|
11/27/2023
|
-0.20 / -1.96%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.07
|
9.27
|
4,800
|
|
|
11/24/2023
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.02
|
9.46
|
11,600
|
|
|
11/23/2023
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.34
|
9.55
|
1,100
|
|
|
11/22/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.35
|
9.64
|
5,000
|
|
|
11/21/2023
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.30
|
9.74
|
5,200
|
|
|
11/20/2023
|
+0.40 / +3.96%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.37
|
9.74
|
2,000
|
|
|
11/17/2023
|
-0.50 / -4.72%
|
10.60
|
10.70
|
10.10
|
10.10
|
10.18
|
9.37
|
32,300
|
|
|
11/16/2023
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.56
|
9.83
|
19,600
|
|
|
11/15/2023
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.52
|
9.74
|
14,400
|
|
|
11/14/2023
|
-0.10 / -0.93%
|
10.40
|
10.70
|
9.70
|
10.60
|
10.20
|
9.83
|
3,600
|
|
|
11/13/2023
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.36
|
9.92
|
1,400
|
|
|
11/10/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.69
|
9.92
|
1,800
|
|
|
11/9/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
9.92
|
600
|
|
|
11/8/2023
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.20
|
10.80
|
10.52
|
10.01
|
6,300
|
|
|
11/7/2023
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.63
|
10.01
|
2,700
|
|
|
11/6/2023
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.54
|
9.83
|
500
|
|
|
11/3/2023
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.64
|
10.01
|
700
|
|
|
11/2/2023
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.37
|
9.83
|
8,200
|
|
|
11/1/2023
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.19
|
9.55
|
6,100
|
|
|
10/31/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.37
|
3,500
|
|
|
10/30/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.37
|
0
|
|
|
10/27/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.19
|
9.37
|
4,600
|
|
|
10/26/2023
|
-0.60 / -5.56%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.25
|
9.46
|
40,800
|
|
|
10/25/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.81
|
10.01
|
2,200
|
|
|
10/24/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.81
|
10.01
|
2,900
|
|
|
10/23/2023
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.01
|
700
|
|
|
10/20/2023
|
+0.10 / +0.92%
|
10.70
|
11.20
|
10.70
|
11.00
|
10.80
|
10.20
|
4,100
|
|
|
10/19/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.87
|
10.11
|
6,500
|
|
|