|
Closing price on 6/3/2021
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
19,100 |
| Split-adjusted Price |
6.60 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2021
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.53
|
6.60
|
19,100
|
|
|
6/2/2021
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.26
|
6.53
|
17,500
|
|
|
6/1/2021
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
6.46
|
300
|
|
|
5/31/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.25
|
6.46
|
10,600
|
|
|
5/28/2021
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
6.46
|
10,800
|
|
|
5/27/2021
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
6.46
|
900
|
|
|
5/26/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.38
|
6.53
|
13,000
|
|
|
5/25/2021
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
6.53
|
6,300
|
|
|
5/24/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.81
|
0
|
|
|
5/21/2021
|
+0.60 / +6.45%
|
9.30
|
10.00
|
9.30
|
9.90
|
9.67
|
6.81
|
30,500
|
|
|
5/20/2021
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.35
|
6.39
|
4,600
|
|
|
5/19/2021
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.39
|
6.53
|
11,800
|
|
|
5/18/2021
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.34
|
6.53
|
5,800
|
|
|
5/17/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.49
|
6.53
|
6,000
|
|
|
5/14/2021
|
+0.20 / +2.15%
|
8.40
|
9.80
|
8.40
|
9.50
|
9.33
|
6.53
|
21,800
|
|
|
5/13/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
6.39
|
6,900
|
|
|
5/12/2021
|
-0.40 / -4.12%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.36
|
6.39
|
24,000
|
|
|
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
|
|
|