|
|
Closing price on 10/9/2023
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
12,900 |
| Split-adjusted Price |
10.57 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2023
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.21
|
10.57
|
12,900
|
|
|
10/6/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.90
|
11.20
|
11.08
|
10.39
|
10,900
|
|
|
10/5/2023
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.47
|
10.39
|
18,200
|
|
|
10/4/2023
|
+0.30 / +2.75%
|
10.90
|
11.50
|
10.90
|
11.20
|
11.19
|
10.39
|
41,800
|
|
|
10/3/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.86
|
10.11
|
4,700
|
|
|
10/2/2023
|
+0.20 / +1.87%
|
10.70
|
11.40
|
10.70
|
10.90
|
11.23
|
10.11
|
9,800
|
|
|
9/29/2023
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.85
|
9.92
|
1,900
|
|
|
9/28/2023
|
-0.10 / -0.90%
|
10.60
|
11.10
|
10.50
|
11.00
|
10.82
|
10.20
|
8,300
|
|
|
9/27/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.40
|
11.10
|
10.86
|
10.29
|
19,000
|
|
|
9/26/2023
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
11.10
|
11.20
|
10.29
|
8,200
|
|
|
9/25/2023
|
-0.70 / -5.93%
|
11.80
|
11.80
|
11.00
|
11.10
|
11.29
|
10.29
|
19,700
|
|
|
9/22/2023
|
+0.10 / +0.85%
|
11.40
|
11.90
|
11.20
|
11.80
|
11.48
|
10.94
|
26,800
|
|
|
9/21/2023
|
-0.70 / -5.65%
|
12.70
|
12.70
|
11.40
|
11.70
|
11.76
|
10.85
|
32,500
|
|
|
9/20/2023
|
-0.40 / -2.80%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.98
|
11.50
|
58,100
|
|
|
9/19/2023
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.38
|
11.83
|
81,900
|
|
|
9/18/2023
|
+0.50 / +3.60%
|
14.20
|
14.70
|
14.20
|
14.40
|
14.33
|
11.91
|
59,300
|
|
|
9/15/2023
|
+0.10 / +0.72%
|
14.20
|
14.30
|
13.60
|
13.90
|
13.82
|
11.50
|
17,800
|
|
|
9/14/2023
|
+0.20 / +1.47%
|
14.50
|
14.80
|
13.70
|
13.80
|
14.21
|
11.42
|
71,600
|
|
|
9/13/2023
|
+0.30 / +2.26%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.39
|
11.25
|
22,900
|
|
|
9/12/2023
|
-0.60 / -4.32%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.43
|
11.00
|
19,800
|
|
|
9/11/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.80
|
13.90
|
14.04
|
11.50
|
22,700
|
|
|
9/8/2023
|
+1.20 / +9.45%
|
12.90
|
13.90
|
12.90
|
13.90
|
13.69
|
11.50
|
105,100
|
|
|
9/7/2023
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.63
|
10.51
|
13,600
|
|
|
9/6/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.47
|
10.34
|
9,400
|
|
|
9/5/2023
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.49
|
10.34
|
17,100
|
|
|
8/31/2023
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.43
|
10.34
|
7,800
|
|
|
8/30/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.42
|
10.26
|
17,300
|
|
|
8/29/2023
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.51
|
10.26
|
44,400
|
|
|
8/28/2023
|
+0.50 / +4.20%
|
11.80
|
12.50
|
11.80
|
12.40
|
12.33
|
10.26
|
58,400
|
|
|
8/25/2023
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.78
|
9.84
|
16,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|