|
Closing price on 7/6/2023
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.00 |
| Volume |
24,800 |
| Split-adjusted Price |
8.48 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2023
|
-0.60 / -5.13%
|
11.40
|
11.70
|
11.00
|
11.10
|
11.34
|
8.48
|
24,800
|
|
|
7/5/2023
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.49
|
8.94
|
3,400
|
|
|
7/4/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.57
|
9.02
|
5,700
|
|
|
7/3/2023
|
+0.30 / +2.61%
|
11.60
|
12.00
|
11.50
|
11.80
|
11.75
|
9.02
|
7,300
|
|
|
6/30/2023
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.45
|
8.79
|
800
|
|
|
6/29/2023
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.48
|
8.79
|
2,000
|
|
|
6/28/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.61
|
8.94
|
8,900
|
|
|
6/27/2023
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.55
|
8.94
|
9,500
|
|
|
6/26/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.65
|
8.94
|
21,300
|
|
|
6/23/2023
|
+0.40 / +3.54%
|
11.70
|
11.80
|
11.30
|
11.70
|
11.37
|
8.94
|
4,900
|
|
|
6/22/2023
|
+0.20 / +1.80%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.28
|
8.63
|
8,700
|
|
|
6/21/2023
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.99
|
8.48
|
12,400
|
|
|
6/20/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.40
|
1,000
|
|
|
6/19/2023
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.02
|
8.40
|
8,100
|
|
|
6/16/2023
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.18
|
8.48
|
2,600
|
|
|
6/15/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.56
|
10,300
|
|
|
6/14/2023
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.18
|
8.56
|
16,300
|
|
|
6/13/2023
|
+0.10 / +0.89%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.28
|
8.63
|
22,600
|
|
|
6/12/2023
|
+0.20 / +1.82%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.12
|
8.56
|
5,900
|
|
|
6/9/2023
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
8.40
|
5,100
|
|
|
6/8/2023
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
8.48
|
16,500
|
|
|
6/7/2023
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.77
|
8.40
|
17,200
|
|
|
6/6/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.86
|
8.25
|
7,200
|
|
|
6/5/2023
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.89
|
8.33
|
3,900
|
|
|
6/2/2023
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.73
|
8.18
|
17,900
|
|
|
6/1/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.69
|
8.10
|
6,100
|
|
|
5/31/2023
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.62
|
8.10
|
10,200
|
|
|
5/30/2023
|
-0.40 / -3.70%
|
10.80
|
10.90
|
10.00
|
10.40
|
10.21
|
7.95
|
43,600
|
|
|
5/29/2023
|
+0.30 / +2.86%
|
10.00
|
10.90
|
10.00
|
10.80
|
10.55
|
8.25
|
5,400
|
|
|
5/26/2023
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.48
|
8.02
|
6,500
|
|
|