|
Closing price on 12/19/2022
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
31,900 |
| Split-adjusted Price |
8.94 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.63
|
8.94
|
31,900
|
|
|
12/16/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.61
|
8.94
|
5,100
|
|
|
12/15/2022
|
-0.30 / -2.50%
|
11.80
|
12.10
|
11.70
|
11.70
|
11.83
|
8.94
|
6,000
|
|
|
12/14/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.90
|
9.17
|
2,500
|
|
|
12/13/2022
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.89
|
9.17
|
13,900
|
|
|
12/12/2022
|
-0.50 / -4.17%
|
11.90
|
12.10
|
11.50
|
11.50
|
11.89
|
8.79
|
2,800
|
|
|
12/9/2022
|
+0.10 / +0.84%
|
12.30
|
12.30
|
11.70
|
12.00
|
12.12
|
9.17
|
5,700
|
|
|
12/8/2022
|
-0.10 / -0.83%
|
12.60
|
12.60
|
11.90
|
11.90
|
12.13
|
9.09
|
20,300
|
|
|
12/7/2022
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.92
|
9.17
|
20,900
|
|
|
12/6/2022
|
+0.50 / +4.27%
|
11.50
|
12.20
|
11.40
|
12.20
|
11.65
|
9.32
|
17,200
|
|
|
12/5/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.63
|
8.94
|
7,700
|
|
|
12/2/2022
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.06
|
8.94
|
12,000
|
|
|
12/1/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.40
|
11.70
|
11.72
|
8.94
|
2,400
|
|
|
11/30/2022
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.69
|
8.94
|
13,600
|
|
|
11/29/2022
|
+0.30 / +2.65%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.56
|
8.86
|
9,000
|
|
|
11/28/2022
|
+0.60 / +5.61%
|
10.70
|
11.40
|
10.70
|
11.30
|
11.10
|
8.63
|
10,300
|
|
|
11/25/2022
|
+0.20 / +1.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.69
|
8.18
|
6,300
|
|
|
11/24/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.46
|
8.02
|
500
|
|
|
11/23/2022
|
-0.10 / -0.95%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.42
|
7.95
|
13,300
|
|
|
11/22/2022
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.10
|
10.50
|
10.49
|
8.02
|
20,300
|
|
|
11/21/2022
|
-0.10 / -0.94%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.38
|
8.02
|
10,500
|
|
|
11/18/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.10
|
10.60
|
10.46
|
8.10
|
2,400
|
|
|
11/17/2022
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.30
|
10.60
|
10.48
|
8.10
|
22,600
|
|
|
11/16/2022
|
+0.70 / +7.00%
|
9.10
|
10.70
|
9.00
|
10.70
|
9.26
|
8.18
|
18,200
|
|
|
11/15/2022
|
-1.10 / -9.91%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
7.64
|
29,900
|
|
|
11/14/2022
|
-1.20 / -9.76%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.48
|
16,000
|
|
|
11/11/2022
|
-1.30 / -9.56%
|
14.50
|
14.50
|
12.30
|
12.30
|
12.33
|
9.40
|
35,900
|
|
|
11/10/2022
|
-1.50 / -9.93%
|
14.80
|
14.80
|
13.60
|
13.60
|
13.72
|
10.39
|
10,800
|
|
|
11/9/2022
|
-0.20 / -1.31%
|
16.20
|
16.20
|
13.90
|
15.10
|
14.14
|
11.54
|
7,800
|
|
|
11/8/2022
|
+0.30 / +1.71%
|
17.60
|
17.80
|
16.80
|
17.80
|
17.09
|
11.69
|
55,200
|
|
|