|
Closing price on 2/5/2024
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
9,600 |
| Split-adjusted Price |
9.46 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.46
|
9,600
|
|
|
2/2/2024
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
2,600
|
|
|
2/1/2024
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.28
|
9.55
|
1,100
|
|
|
1/31/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
9.55
|
6,300
|
|
|
1/30/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
9.55
|
200
|
|
|
1/29/2024
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.21
|
9.55
|
5,800
|
|
|
1/26/2024
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.19
|
9.46
|
2,600
|
|
|
1/25/2024
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.17
|
9.37
|
3,200
|
|
|
1/24/2024
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
9.55
|
6,900
|
|
|
1/23/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
0
|
|
|
1/22/2024
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.15
|
9.46
|
5,800
|
|
|
1/19/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.37
|
4,000
|
|
|
1/18/2024
|
-0.20 / -1.96%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.02
|
9.27
|
500
|
|
|
1/17/2024
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
9.46
|
2,100
|
|
|
1/16/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
9.37
|
200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.37
|
900
|
|
|
1/12/2024
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.11
|
9.37
|
4,800
|
|
|
1/11/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
300
|
|
|
1/10/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
9.55
|
2,200
|
|
|
1/9/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.39
|
9.64
|
2,000
|
|
|
1/8/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.34
|
9.64
|
2,300
|
|
|
1/5/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
9.64
|
5,300
|
|
|
1/4/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.39
|
9.64
|
11,600
|
|
|
1/3/2024
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.64
|
10,200
|
|
|
1/2/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.26
|
9.46
|
3,100
|
|
|
12/29/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.29
|
9.55
|
1,800
|
|
|
12/28/2023
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.11
|
9.55
|
6,500
|
|
|
12/27/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
3,300
|
|
|
12/26/2023
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
9.55
|
200
|
|
|
12/25/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.18
|
9.55
|
12,600
|
|
|