|
Closing price on 5/11/2021
|
|
| Open |
9.20 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
16,600 |
| Split-adjusted Price |
6.67 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2021
|
+0.50 / +5.43%
|
9.20
|
9.70
|
9.10
|
9.70
|
9.21
|
6.67
|
16,600
|
|
|
5/10/2021
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.16
|
6.32
|
14,000
|
|
|
5/7/2021
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.26
|
6.39
|
56,400
|
|
|
5/6/2021
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.63
|
6.60
|
3,900
|
|
|
5/5/2021
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.62
|
6.74
|
15,500
|
|
|
5/4/2021
|
-0.40 / -3.88%
|
9.80
|
10.00
|
9.30
|
9.90
|
9.71
|
6.81
|
13,200
|
|
|
4/29/2021
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.00
|
7.08
|
27,200
|
|
|
4/28/2021
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.21
|
6.87
|
21,000
|
|
|
4/27/2021
|
-0.20 / -1.89%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.04
|
7.15
|
28,000
|
|
|
4/26/2021
|
-0.30 / -2.75%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.12
|
7.29
|
39,000
|
|
|
4/23/2021
|
+0.50 / +4.81%
|
10.40
|
11.10
|
9.50
|
10.90
|
10.45
|
7.49
|
80,500
|
|
|
4/22/2021
|
-1.10 / -9.57%
|
10.50
|
11.00
|
10.40
|
10.40
|
10.50
|
7.15
|
84,500
|
|
|
4/20/2021
|
+0.30 / +2.68%
|
11.20
|
12.30
|
11.20
|
11.50
|
11.99
|
7.91
|
46,100
|
|
|
4/19/2021
|
+1.00 / +9.80%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.96
|
7.70
|
272,000
|
|
|
4/16/2021
|
+0.90 / +9.68%
|
9.40
|
10.20
|
9.30
|
10.20
|
10.04
|
7.01
|
301,800
|
|
|
4/15/2021
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.40
|
9.30
|
9.18
|
6.39
|
47,800
|
|
|
4/14/2021
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
5.84
|
2,400
|
|
|
4/13/2021
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.34
|
5.77
|
2,900
|
|
|
4/12/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.71
|
0
|
|
|
4/9/2021
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
5.71
|
300
|
|
|
4/8/2021
|
+0.40 / +5.00%
|
8.00
|
8.80
|
8.00
|
8.40
|
8.14
|
5.77
|
2,900
|
|
|
4/7/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.50
|
5,000
|
|
|
4/6/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.99
|
5.50
|
8,000
|
|
|
4/5/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.50
|
2,500
|
|
|
4/2/2021
|
-0.30 / -3.61%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.11
|
5.50
|
1,800
|
|
|
4/1/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.71
|
2,200
|
|
|
3/31/2021
|
+0.20 / +2.47%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.35
|
5.71
|
1,100
|
|
|
3/30/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.57
|
0
|
|
|
3/29/2021
|
-0.80 / -8.99%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.57
|
2,300
|
|
|
3/26/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.12
|
0
|
|
|