Closing price on 6/12/2023
|
|
Open |
11.30 |
High |
11.30 |
Low |
11.10 |
Volume |
5,900 |
Split-adjusted Price |
9.26 |
|
|
PSE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2023
|
+0.20 / +1.82%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.12
|
9.26
|
5,900
|
|
6/9/2023
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
9.10
|
5,100
|
|
6/8/2023
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
9.18
|
16,500
|
|
6/7/2023
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.77
|
9.10
|
17,200
|
|
6/6/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.86
|
8.93
|
7,200
|
|
6/5/2023
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.89
|
9.02
|
3,900
|
|
6/2/2023
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.73
|
8.85
|
17,900
|
|
6/1/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.69
|
8.77
|
6,100
|
|
5/31/2023
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.62
|
8.77
|
10,200
|
|
5/30/2023
|
-0.40 / -3.70%
|
10.80
|
10.90
|
10.00
|
10.40
|
10.21
|
8.60
|
43,600
|
|
5/29/2023
|
+0.30 / +2.86%
|
10.00
|
10.90
|
10.00
|
10.80
|
10.55
|
8.93
|
5,400
|
|
5/26/2023
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.48
|
8.69
|
6,500
|
|
5/25/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.39
|
8.52
|
3,000
|
|
5/24/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.52
|
100
|
|
5/23/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
8.52
|
4,400
|
|
5/22/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.22
|
8.44
|
600
|
|
5/19/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.14
|
8.44
|
2,100
|
|
5/18/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.17
|
8.35
|
4,600
|
|
5/17/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.18
|
8.44
|
1,800
|
|
5/16/2023
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.22
|
8.44
|
3,200
|
|
5/15/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.36
|
8.52
|
6,200
|
|
5/12/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
8.52
|
5,600
|
|
5/11/2023
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.17
|
8.44
|
11,900
|
|
5/10/2023
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.16
|
8.35
|
7,300
|
|
5/9/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.44
|
17,100
|
|
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
|
|
|