|
Closing price on 12/8/2021
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
18.70 |
| Volume |
23,600 |
| Split-adjusted Price |
13.65 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
-0.10 / -0.52%
|
19.90
|
19.90
|
18.70
|
19.20
|
19.03
|
13.65
|
23,600
|
|
|
12/7/2021
|
+0.80 / +4.32%
|
18.50
|
19.60
|
18.10
|
19.30
|
18.39
|
13.72
|
22,400
|
|
|
12/6/2021
|
-1.20 / -6.09%
|
19.70
|
19.70
|
18.00
|
18.50
|
18.69
|
13.15
|
55,600
|
|
|
12/3/2021
|
-0.60 / -2.96%
|
20.30
|
21.00
|
19.40
|
19.70
|
19.95
|
14.01
|
63,800
|
|
|
12/2/2021
|
-0.30 / -1.46%
|
22.20
|
22.20
|
20.10
|
20.30
|
20.57
|
14.43
|
56,500
|
|
|
12/1/2021
|
+1.80 / +9.57%
|
18.80
|
20.60
|
18.80
|
20.60
|
20.07
|
14.65
|
150,200
|
|
|
11/30/2021
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.50
|
18.80
|
18.67
|
13.37
|
120,000
|
|
|
11/29/2021
|
-0.50 / -2.60%
|
19.20
|
19.50
|
18.70
|
18.70
|
19.07
|
13.30
|
35,500
|
|
|
11/26/2021
|
-0.30 / -1.54%
|
20.50
|
20.50
|
18.40
|
19.20
|
18.90
|
13.65
|
173,000
|
|
|
11/25/2021
|
-0.70 / -3.47%
|
20.20
|
20.20
|
18.90
|
19.50
|
19.26
|
13.87
|
192,300
|
|
|
11/24/2021
|
-0.40 / -1.94%
|
21.50
|
22.50
|
20.00
|
20.20
|
20.31
|
14.36
|
41,900
|
|
|
11/23/2021
|
+1.00 / +5.10%
|
19.40
|
20.60
|
19.30
|
20.60
|
19.94
|
14.65
|
79,200
|
|
|
11/22/2021
|
-1.00 / -4.85%
|
20.60
|
21.40
|
19.60
|
19.60
|
20.76
|
13.94
|
21,000
|
|
|
11/19/2021
|
-1.60 / -7.21%
|
21.70
|
22.30
|
20.10
|
20.60
|
20.75
|
14.65
|
96,700
|
|
|
11/18/2021
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.10
|
15.78
|
60,100
|
|
|
11/17/2021
|
-0.40 / -1.75%
|
22.50
|
22.90
|
22.30
|
22.50
|
22.49
|
16.00
|
50,600
|
|
|
11/16/2021
|
-0.40 / -1.72%
|
23.50
|
23.60
|
22.90
|
22.90
|
23.26
|
16.28
|
65,000
|
|
|
11/15/2021
|
+0.60 / +2.64%
|
22.70
|
24.00
|
22.70
|
23.30
|
23.08
|
16.57
|
89,300
|
|
|
11/12/2021
|
-1.10 / -4.62%
|
23.00
|
23.70
|
22.00
|
22.70
|
22.53
|
16.14
|
101,300
|
|
|
11/11/2021
|
-0.80 / -3.25%
|
24.50
|
24.50
|
23.00
|
23.80
|
23.52
|
16.92
|
104,100
|
|
|
11/10/2021
|
-1.10 / -4.28%
|
25.70
|
25.70
|
23.50
|
24.60
|
24.49
|
17.49
|
104,300
|
|
|
11/9/2021
|
+0.30 / +1.18%
|
25.40
|
27.80
|
25.40
|
25.70
|
26.04
|
18.27
|
71,400
|
|
|
11/8/2021
|
+2.30 / +9.96%
|
23.20
|
25.40
|
23.20
|
25.40
|
25.13
|
18.06
|
134,000
|
|
|
11/5/2021
|
+2.10 / +10.00%
|
21.80
|
23.10
|
21.80
|
23.10
|
22.78
|
16.42
|
263,200
|
|
|
11/4/2021
|
+0.60 / +2.94%
|
20.70
|
21.60
|
20.50
|
21.00
|
20.76
|
14.93
|
27,800
|
|
|
11/3/2021
|
-0.50 / -2.31%
|
21.60
|
21.60
|
20.70
|
21.10
|
21.02
|
14.50
|
94,300
|
|
|
11/2/2021
|
-0.40 / -1.82%
|
22.00
|
22.00
|
20.80
|
21.60
|
21.16
|
14.85
|
50,100
|
|
|
11/1/2021
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.00
|
22.00
|
21.56
|
15.12
|
39,200
|
|
|
10/29/2021
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.17
|
15.26
|
37,300
|
|
|
10/28/2021
|
+0.70 / +3.23%
|
21.80
|
22.60
|
21.60
|
22.40
|
21.88
|
15.40
|
55,800
|
|
|