|
Closing price on 5/8/2023
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
3,600 |
| Split-adjusted Price |
8.44 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.19
|
8.44
|
3,600
|
|
|
5/5/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.44
|
3,400
|
|
|
5/4/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
8.44
|
4,800
|
|
|
4/28/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.44
|
7,000
|
|
|
4/27/2023
|
-0.20 / -1.94%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.09
|
8.35
|
4,500
|
|
|
4/26/2023
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.34
|
8.52
|
12,200
|
|
|
4/25/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.35
|
3,000
|
|
|
4/24/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.08
|
8.35
|
6,500
|
|
|
4/21/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.35
|
0
|
|
|
4/20/2023
|
-0.20 / -1.94%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
8.35
|
2,100
|
|
|
4/19/2023
|
+0.10 / +0.98%
|
10.10
|
10.30
|
9.90
|
10.30
|
10.01
|
8.52
|
4,700
|
|
|
4/18/2023
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
8.44
|
12,900
|
|
|
4/17/2023
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.52
|
100
|
|
|
4/14/2023
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.17
|
8.44
|
1,800
|
|
|
4/13/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
8.52
|
5,800
|
|
|
4/12/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.14
|
8.44
|
800
|
|
|
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
|
|
|