Closing price on 4/11/2023
|
|
Open |
10.20 |
High |
10.20 |
Low |
10.10 |
Volume |
8,600 |
Split-adjusted Price |
8.35 |
|
|
PSE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2023
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.14
|
8.35
|
8,600
|
|
4/10/2023
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.08
|
8.27
|
9,700
|
|
4/7/2023
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.11
|
8.60
|
8,500
|
|
4/6/2023
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.16
|
8.44
|
5,500
|
|
4/5/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.03
|
8.35
|
32,000
|
|
4/4/2023
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.99
|
8.27
|
14,500
|
|
4/3/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.61
|
8.11
|
9,400
|
|
3/31/2023
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.61
|
8.19
|
2,100
|
|
3/30/2023
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.63
|
8.19
|
13,900
|
|
3/29/2023
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.19
|
300
|
|
3/28/2023
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.02
|
5,300
|
|
3/27/2023
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.93
|
8.27
|
16,000
|
|
3/24/2023
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.63
|
8.11
|
7,600
|
|
3/23/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.67
|
8.11
|
3,100
|
|
3/22/2023
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.63
|
8.11
|
900
|
|
3/21/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.94
|
2,200
|
|
3/20/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.59
|
7.94
|
10,900
|
|
3/17/2023
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.94
|
4,300
|
|
3/16/2023
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.67
|
8.19
|
6,500
|
|
3/15/2023
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.71
|
8.19
|
2,800
|
|
3/14/2023
|
-0.20 / -2.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.72
|
8.02
|
5,000
|
|
3/13/2023
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
8.19
|
700
|
|
3/10/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.88
|
8.11
|
1,500
|
|
3/9/2023
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
8.19
|
2,800
|
|
3/8/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.75
|
8.02
|
4,800
|
|
3/7/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.02
|
1,500
|
|
3/6/2023
|
-0.10 / -1.02%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.84
|
8.02
|
5,800
|
|
3/3/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.11
|
0
|
|
3/2/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.84
|
8.11
|
1,700
|
|
3/1/2023
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.77
|
8.11
|
2,800
|
|
|