|
Closing price on 4/4/2025
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
25,700 |
| Split-adjusted Price |
10.30 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.07
|
10.30
|
25,700
|
|
|
4/3/2025
|
-1.00 / -9.01%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.41
|
10.10
|
5,500
|
|
|
4/2/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
300
|
|
|
4/1/2025
|
+0.30 / +2.78%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.27
|
11.10
|
300
|
|
|
3/31/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
3/28/2025
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.81
|
10.80
|
5,300
|
|
|
3/27/2025
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.93
|
10.90
|
5,000
|
|
|
3/26/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3,000
|
|
|
3/25/2025
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.42
|
11.30
|
500
|
|
|
3/24/2025
|
+0.30 / +2.70%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.26
|
11.40
|
46,800
|
|
|
3/21/2025
|
+0.50 / +4.72%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.85
|
11.10
|
27,800
|
|
|
3/20/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5,300
|
|
|
3/19/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
6,500
|
|
|
3/18/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4,100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2,000
|
|
|
3/14/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
10.60
|
2,000
|
|
|
3/13/2025
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.57
|
10.60
|
3,400
|
|
|
3/12/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
700
|
|
|
3/11/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,000
|
|
|
3/10/2025
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
3/6/2025
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.68
|
10.70
|
600
|
|
|
3/5/2025
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
10.40
|
200
|
|
|
3/4/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,300
|
|
|
3/3/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.49
|
10.50
|
1,000
|
|
|
2/28/2025
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
10.50
|
4,700
|
|
|
2/27/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,800
|
|
|
2/26/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
2/25/2025
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
3,500
|
|
|
2/24/2025
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.54
|
10.50
|
5,200
|
|
|