|
Closing price on 8/9/2021
|
|
| Open |
10.40 |
| High |
11.30 |
| Low |
10.40 |
| Volume |
76,500 |
| Split-adjusted Price |
7.77 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2021
|
+0.90 / +8.65%
|
10.40
|
11.30
|
10.40
|
11.30
|
10.94
|
7.77
|
76,500
|
|
|
8/6/2021
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.20
|
7.15
|
5,100
|
|
|
8/5/2021
|
-0.10 / -0.95%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
7.15
|
2,500
|
|
|
8/4/2021
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.16
|
7.22
|
36,500
|
|
|
8/3/2021
|
-0.20 / -1.90%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
7.08
|
2,800
|
|
|
8/2/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.22
|
0
|
|
|
7/30/2021
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.45
|
7.22
|
4,400
|
|
|
7/29/2021
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.39
|
7.01
|
10,200
|
|
|
7/28/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.29
|
100
|
|
|
7/27/2021
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.41
|
7.29
|
24,200
|
|
|
7/26/2021
|
+0.10 / +0.97%
|
10.30
|
10.40
|
9.90
|
10.40
|
10.08
|
7.15
|
39,400
|
|
|
7/23/2021
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.63
|
7.08
|
1,600
|
|
|
7/22/2021
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.62
|
7.36
|
16,200
|
|
|
7/21/2021
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
7.29
|
1,800
|
|
|
7/20/2021
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.20
|
10.80
|
10.43
|
7.42
|
48,700
|
|
|
7/19/2021
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.55
|
7.42
|
29,100
|
|
|
7/16/2021
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.80
|
7.49
|
5,000
|
|
|
7/15/2021
|
+0.50 / +4.76%
|
10.60
|
11.50
|
10.60
|
11.00
|
11.13
|
7.56
|
54,100
|
|
|
7/14/2021
|
+0.20 / +1.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.48
|
7.22
|
75,100
|
|
|
7/13/2021
|
+0.10 / +0.98%
|
9.60
|
10.30
|
9.40
|
10.30
|
9.53
|
7.08
|
8,600
|
|
|
7/12/2021
|
0.00 / 0.00%
|
9.60
|
10.20
|
9.50
|
10.20
|
9.51
|
7.01
|
6,100
|
|
|
7/9/2021
|
-0.20 / -1.92%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.00
|
7.01
|
1,400
|
|
|
7/8/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.15
|
100
|
|
|
7/7/2021
|
-0.20 / -1.89%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.00
|
7.15
|
500
|
|
|
7/6/2021
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.45
|
7.29
|
13,300
|
|
|
7/5/2021
|
-0.90 / -7.96%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.41
|
7.15
|
22,100
|
|
|
7/2/2021
|
-0.10 / -0.88%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.00
|
7.77
|
11,000
|
|
|
7/1/2021
|
+0.30 / +2.70%
|
12.00
|
12.00
|
10.50
|
11.40
|
11.06
|
7.84
|
18,000
|
|
|
6/30/2021
|
+1.00 / +9.90%
|
10.00
|
11.10
|
10.00
|
11.10
|
10.62
|
7.63
|
72,700
|
|
|
6/29/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.11
|
6.94
|
8,700
|
|
|