|
Closing price on 7/23/2025
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
14,800 |
| Split-adjusted Price |
11.27 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.16
|
11.27
|
14,800
|
|
|
7/22/2025
|
+0.30 / +2.54%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.98
|
11.18
|
8,600
|
|
|
7/21/2025
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.79
|
10.90
|
3,500
|
|
|
7/18/2025
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.61
|
10.99
|
9,000
|
|
|
7/17/2025
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.68
|
10.71
|
12,300
|
|
|
7/16/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.68
|
10.81
|
200
|
|
|
7/15/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
10.81
|
6,800
|
|
|
7/14/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.90
|
0
|
|
|
7/11/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.67
|
10.90
|
2,000
|
|
|
7/10/2025
|
+0.20 / +1.72%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
10.90
|
200
|
|
|
7/9/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.61
|
10.71
|
15,200
|
|
|
7/8/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.30
|
11.70
|
11.55
|
10.81
|
4,800
|
|
|
7/7/2025
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.27
|
10.90
|
30,100
|
|
|
7/4/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.56
|
10.90
|
5,400
|
|
|
7/3/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.90
|
0
|
|
|
7/2/2025
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.78
|
10.90
|
1,000
|
|
|
7/1/2025
|
+0.20 / +1.72%
|
12.40
|
12.40
|
11.60
|
11.80
|
11.80
|
10.90
|
1,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.71
|
0
|
|
|
6/27/2025
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.71
|
800
|
|
|
6/26/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.08
|
0
|
|
|
6/25/2025
|
+0.10 / +0.84%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.08
|
11.08
|
1,300
|
|
|
6/24/2025
|
-0.40 / -3.25%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.64
|
10.99
|
4,300
|
|
|
6/23/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.35
|
11.36
|
5,800
|
|
|
6/20/2025
|
+0.10 / +0.82%
|
12.10
|
12.30
|
11.60
|
12.30
|
11.92
|
11.36
|
13,500
|
|
|
6/19/2025
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.00
|
12.20
|
12.24
|
11.27
|
15,800
|
|
|
6/18/2025
|
-0.10 / -0.80%
|
12.90
|
12.90
|
12.00
|
12.40
|
12.27
|
11.45
|
6,500
|
|
|
6/17/2025
|
+1.00 / +8.70%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.06
|
11.55
|
120,800
|
|
|
6/16/2025
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.62
|
20,600
|
|
|
6/13/2025
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.03
|
10.53
|
19,200
|
|
|
6/12/2025
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.45
|
10.53
|
1,000
|
|
|