|
|
Closing price on 7/9/2024
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
19,200 |
| Split-adjusted Price |
10.48 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2024
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.66
|
9.92
|
23,000
|
|
|
6/13/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.74
|
4,500
|
|
|
6/12/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
9.74
|
10,200
|
|
|
6/11/2024
|
+0.10 / +0.96%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.54
|
9.74
|
6,500
|
|
|
6/10/2024
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.43
|
9.64
|
19,000
|
|
|
6/7/2024
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.64
|
2,500
|
|
|
6/6/2024
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.40
|
9.55
|
18,600
|
|
|
6/5/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
9.64
|
4,200
|
|
|
6/4/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
9.74
|
4,400
|
|
|
6/3/2024
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.52
|
9.83
|
24,900
|
|
|
5/31/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
3,000
|
|
|
5/30/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
1,200
|
|
|
5/29/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.29
|
9.55
|
9,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|