|
Closing price on 5/7/2024
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
1,300 |
| Split-adjusted Price |
9.55 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.23
|
9.55
|
1,300
|
|
|
5/6/2024
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
1,900
|
|
|
5/3/2024
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.09
|
9.27
|
4,800
|
|
|
5/2/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.13
|
9.46
|
3,100
|
|
|
4/26/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
500
|
|
|
4/25/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
0
|
|
|
4/24/2024
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.17
|
9.46
|
6,400
|
|
|
4/23/2024
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.10
|
9.55
|
9,200
|
|
|
4/22/2024
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
4,200
|
|
|
4/19/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
9.37
|
5,500
|
|
|
4/17/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.27
|
9.46
|
13,600
|
|
|
4/16/2024
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
3,000
|
|
|
4/15/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
2,000
|
|
|
4/12/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.28
|
9.55
|
2,800
|
|
|
4/11/2024
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.25
|
9.55
|
3,000
|
|
|
4/10/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.41
|
9.64
|
12,000
|
|
|
4/9/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.31
|
9.64
|
3,500
|
|
|
4/8/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.42
|
9.55
|
6,400
|
|
|
4/5/2024
|
-0.20 / -1.90%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
9.55
|
4,200
|
|
|
4/4/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.74
|
0
|
|
|
4/3/2024
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.17
|
9.74
|
3,700
|
|
|
4/2/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.39
|
9.55
|
11,900
|
|
|
4/1/2024
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.29
|
9.55
|
14,800
|
|
|
3/29/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
9.46
|
7,300
|
|
|
3/28/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.26
|
9.46
|
10,100
|
|
|
3/27/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
2,400
|
|
|
3/26/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
9.55
|
8,900
|
|
|
3/25/2024
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.31
|
9.55
|
8,300
|
|
|
3/22/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.25
|
9.64
|
6,900
|
|
|
3/21/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.31
|
9.64
|
3,500
|
|
|