|
Closing price on 11/10/2023
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
1,800 |
| Split-adjusted Price |
9.92 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.69
|
9.92
|
1,800
|
|
|
11/9/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
9.92
|
600
|
|
|
11/8/2023
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.20
|
10.80
|
10.52
|
10.01
|
6,300
|
|
|
11/7/2023
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.63
|
10.01
|
2,700
|
|
|
11/6/2023
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.54
|
9.83
|
500
|
|
|
11/3/2023
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.64
|
10.01
|
700
|
|
|
11/2/2023
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.37
|
9.83
|
8,200
|
|
|
11/1/2023
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.19
|
9.55
|
6,100
|
|
|
10/31/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.37
|
3,500
|
|
|
10/30/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.37
|
0
|
|
|
10/27/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.19
|
9.37
|
4,600
|
|
|
10/26/2023
|
-0.60 / -5.56%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.25
|
9.46
|
40,800
|
|
|
10/25/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.81
|
10.01
|
2,200
|
|
|
10/24/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.81
|
10.01
|
2,900
|
|
|
10/23/2023
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.01
|
700
|
|
|
10/20/2023
|
+0.10 / +0.92%
|
10.70
|
11.20
|
10.70
|
11.00
|
10.80
|
10.20
|
4,100
|
|
|
10/19/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.87
|
10.11
|
6,500
|
|
|
10/18/2023
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.50
|
10.90
|
10.89
|
10.11
|
18,500
|
|
|
10/17/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.20
|
10.29
|
10,700
|
|
|
10/16/2023
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.27
|
10.29
|
3,200
|
|
|
10/13/2023
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.14
|
10.48
|
1,400
|
|
|
10/12/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.22
|
10.39
|
3,000
|
|
|
10/11/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.22
|
10.39
|
2,400
|
|
|
10/10/2023
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.13
|
10.39
|
10,200
|
|
|
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
|
|
|