|
Closing price on 8/25/2023
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
16,200 |
| Split-adjusted Price |
9.84 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.78
|
9.84
|
16,200
|
|
|
8/24/2023
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.51
|
9.60
|
6,100
|
|
|
8/23/2023
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.47
|
9.68
|
16,900
|
|
|
8/22/2023
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.46
|
9.51
|
6,300
|
|
|
8/21/2023
|
+0.20 / +1.75%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.42
|
9.60
|
21,500
|
|
|
8/18/2023
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.20
|
11.40
|
11.41
|
9.43
|
13,200
|
|
|
8/17/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.98
|
9.84
|
12,700
|
|
|
8/16/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.75
|
9.93
|
13,700
|
|
|
8/15/2023
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.84
|
9.93
|
31,100
|
|
|
8/14/2023
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.65
|
9.68
|
7,500
|
|
|
8/11/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.70
|
9.60
|
2,200
|
|
|
8/10/2023
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.69
|
9.60
|
15,800
|
|
|
8/9/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
9.68
|
13,100
|
|
|
8/8/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.65
|
9.60
|
200
|
|
|
8/7/2023
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.52
|
9.68
|
21,600
|
|
|
8/4/2023
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.31
|
9.35
|
3,700
|
|
|
8/3/2023
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.41
|
9.35
|
8,900
|
|
|
8/2/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.39
|
9.51
|
19,200
|
|
|
8/1/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.51
|
3,200
|
|
|
7/31/2023
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
9.43
|
4,700
|
|
|
7/28/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.53
|
9.51
|
600
|
|
|
7/27/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
9.51
|
3,800
|
|
|
7/26/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.43
|
1,800
|
|
|
7/25/2023
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.43
|
2,600
|
|
|
7/24/2023
|
-0.10 / -0.86%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.47
|
9.51
|
600
|
|
|
7/21/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.64
|
9.60
|
1,300
|
|
|
7/20/2023
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.58
|
9.68
|
1,400
|
|
|
7/19/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.44
|
9.43
|
4,200
|
|
|
7/18/2023
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.42
|
9.43
|
3,100
|
|
|
7/17/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.43
|
14,000
|
|
|