|
Closing price on 9/19/2024
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
2,500 |
| Split-adjusted Price |
10.10 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.18
|
10.10
|
2,500
|
|
|
9/18/2024
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.09
|
10.00
|
7,600
|
|
|
9/17/2024
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.95
|
10.20
|
9,400
|
|
|
9/16/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
10.11
|
2,500
|
|
|
9/13/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.83
|
10.11
|
5,000
|
|
|
9/12/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.88
|
10.11
|
4,200
|
|
|
9/11/2024
|
+0.20 / +1.87%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
10.11
|
5,800
|
|
|
9/10/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.92
|
10,000
|
|
|
9/9/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.92
|
34,700
|
|
|
9/6/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.63
|
9.92
|
1,500
|
|
|
9/5/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.67
|
9.83
|
9,800
|
|
|
9/4/2024
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.71
|
9.92
|
34,200
|
|
|
8/30/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.11
|
2,300
|
|
|
8/29/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.11
|
0
|
|
|
8/28/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.11
|
300
|
|
|
8/27/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.94
|
10.11
|
1,900
|
|
|
8/26/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.94
|
10.11
|
2,400
|
|
|
8/23/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.93
|
10.11
|
1,400
|
|
|
8/22/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.79
|
10.20
|
2,100
|
|
|
8/21/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.20
|
4,600
|
|
|
8/20/2024
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.20
|
1,000
|
|
|
8/19/2024
|
+0.10 / +0.93%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.05
|
10.11
|
200
|
|
|
8/16/2024
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.73
|
10.01
|
3,800
|
|
|
8/15/2024
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.01
|
5,800
|
|
|
8/14/2024
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.11
|
1,500
|
|
|
8/13/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.58
|
10.20
|
10,200
|
|
|
8/12/2024
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.63
|
10.20
|
1,300
|
|
|
8/9/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.20
|
0
|
|
|
8/8/2024
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
10.20
|
3,000
|
|
|
8/7/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.73
|
10.01
|
3,200
|
|
|