|
Closing price on 7/26/2024
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
400 |
| Split-adjusted Price |
9.92 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.92
|
400
|
|
|
7/25/2024
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.77
|
10.01
|
1,300
|
|
|
7/24/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.92
|
200
|
|
|
7/23/2024
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.91
|
10.01
|
2,000
|
|
|
7/22/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.20
|
0
|
|
|
7/19/2024
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
10.20
|
17,200
|
|
|
7/18/2024
|
+0.10 / +0.90%
|
11.10
|
11.20
|
10.80
|
11.20
|
10.82
|
10.39
|
4,700
|
|
|
7/17/2024
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.15
|
10.29
|
3,400
|
|
|
7/16/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.48
|
8,700
|
|
|
7/15/2024
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.29
|
10.48
|
4,900
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.06
|
10.29
|
4,700
|
|
|
7/11/2024
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.17
|
10.29
|
1,500
|
|
|
7/10/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.38
|
10.48
|
6,600
|
|
|
7/9/2024
|
+0.10 / +0.89%
|
11.60
|
11.70
|
11.20
|
11.30
|
11.55
|
10.48
|
19,200
|
|
|
7/8/2024
|
+0.40 / +3.70%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.17
|
10.39
|
17,600
|
|
|
7/5/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.77
|
10.01
|
6,600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.01
|
0
|
|
|
7/3/2024
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
10.01
|
6,100
|
|
|
7/2/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.63
|
9.92
|
12,900
|
|
|
7/1/2024
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.72
|
10.01
|
4,700
|
|
|
6/28/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
10.20
|
12,400
|
|
|
6/27/2024
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.95
|
10.20
|
6,200
|
|
|
6/26/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.11
|
1,000
|
|
|
6/25/2024
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.81
|
10.11
|
21,400
|
|
|
6/24/2024
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.12
|
10.20
|
18,700
|
|
|
6/21/2024
|
-0.40 / -3.51%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.08
|
10.20
|
3,700
|
|
|
6/20/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.66
|
10.57
|
6,000
|
|
|
6/19/2024
|
+0.50 / +4.59%
|
11.00
|
11.70
|
11.00
|
11.40
|
11.34
|
10.57
|
16,500
|
|
|
6/18/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.11
|
1,500
|
|
|
6/17/2024
|
+0.20 / +1.87%
|
10.60
|
11.10
|
10.60
|
10.90
|
10.90
|
10.11
|
40,900
|
|
|