|
Closing price on 2/8/2023
|
|
| Open |
10.00 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
15,900 |
| Split-adjusted Price |
8.60 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.07
|
8.60
|
15,900
|
|
|
2/7/2023
|
-0.50 / -4.76%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.23
|
8.27
|
9,400
|
|
|
2/6/2023
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.40
|
8.69
|
7,700
|
|
|
2/3/2023
|
+0.20 / +2.00%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.07
|
8.44
|
37,900
|
|
|
2/2/2023
|
-1.00 / -9.09%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.31
|
8.27
|
62,800
|
|
|
2/1/2023
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.50
|
11.00
|
10.82
|
9.10
|
77,700
|
|
|
1/31/2023
|
-1.20 / -9.68%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.25
|
9.26
|
97,600
|
|
|
1/30/2023
|
-1.30 / -9.49%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
10.26
|
43,100
|
|
|
1/27/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.33
|
200
|
|
|
1/19/2023
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.77
|
11.33
|
600
|
|
|
1/18/2023
|
+0.90 / +6.92%
|
13.90
|
14.30
|
13.30
|
13.90
|
13.51
|
11.50
|
4,700
|
|
|
1/17/2023
|
+0.50 / +4.00%
|
12.90
|
13.00
|
12.50
|
13.00
|
12.89
|
10.75
|
6,500
|
|
|
1/16/2023
|
-0.10 / -0.79%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
10.34
|
11,300
|
|
|
1/13/2023
|
0.00 / 0.00%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.48
|
10.42
|
10,500
|
|
|
1/12/2023
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.51
|
10.42
|
11,500
|
|
|
1/11/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
10.34
|
20,300
|
|
|
1/10/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.34
|
14,500
|
|
|
1/9/2023
|
+0.20 / +1.63%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.00
|
10.34
|
10,500
|
|
|
1/6/2023
|
+0.60 / +5.13%
|
11.10
|
12.40
|
11.00
|
12.30
|
11.71
|
10.17
|
8,900
|
|
|
1/5/2023
|
-0.70 / -5.65%
|
13.50
|
13.50
|
11.50
|
11.70
|
12.26
|
9.68
|
5,900
|
|
|
1/4/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.26
|
0
|
|
|
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
|
|
|