|
Closing price on 12/22/2023
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
11,400 |
| Split-adjusted Price |
9.46 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.46
|
11,400
|
|
|
12/21/2023
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.17
|
9.46
|
10,500
|
|
|
12/20/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.37
|
3,100
|
|
|
12/19/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.12
|
9.37
|
7,100
|
|
|
12/18/2023
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
5,600
|
|
|
12/15/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.31
|
9.64
|
8,000
|
|
|
12/14/2023
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.19
|
9.64
|
4,300
|
|
|
12/13/2023
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.64
|
100
|
|
|
12/12/2023
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.17
|
9.37
|
21,400
|
|
|
12/11/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
1,700
|
|
|
12/8/2023
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.45
|
9.46
|
1,300
|
|
|
12/7/2023
|
-0.10 / -0.96%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.31
|
9.55
|
1,200
|
|
|
12/6/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
9.64
|
2,200
|
|
|
12/5/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.23
|
9.64
|
7,800
|
|
|
12/4/2023
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.34
|
9.74
|
6,700
|
|
|
12/1/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.74
|
100
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.74
|
0
|
|
|
11/29/2023
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.37
|
9.74
|
300
|
|
|
11/28/2023
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.01
|
9.55
|
3,900
|
|
|
11/27/2023
|
-0.20 / -1.96%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.07
|
9.27
|
4,800
|
|
|
11/24/2023
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.02
|
9.46
|
11,600
|
|
|
11/23/2023
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.34
|
9.55
|
1,100
|
|
|
11/22/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.35
|
9.64
|
5,000
|
|
|
11/21/2023
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.30
|
9.74
|
5,200
|
|
|
11/20/2023
|
+0.40 / +3.96%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.37
|
9.74
|
2,000
|
|
|
11/17/2023
|
-0.50 / -4.72%
|
10.60
|
10.70
|
10.10
|
10.10
|
10.18
|
9.37
|
32,300
|
|
|
11/16/2023
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.56
|
9.83
|
19,600
|
|
|
11/15/2023
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.52
|
9.74
|
14,400
|
|
|
11/14/2023
|
-0.10 / -0.93%
|
10.40
|
10.70
|
9.70
|
10.60
|
10.20
|
9.83
|
3,600
|
|
|
11/13/2023
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.36
|
9.92
|
1,400
|
|
|