Pulsar International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.34	1.34	1.33	1.34	1.34	4.69%	26,327,000
Mar 25, 2026	1.28	1.28	1.27	1.28	1.28	4.92%	24,745,467
Mar 24, 2026	1.22	1.22	1.21	1.22	1.22	4.27%	24,741,320
Mar 23, 2026	1.17	1.17	1.16	1.17	1.17	4.46%	32,901,020
Mar 20, 2026	1.12	1.12	1.11	1.12	1.12	4.67%	23,116,610
Mar 19, 2026	1.07	1.07	1.06	1.07	1.07	4.90%	23,423,850
Mar 18, 2026	1.02	1.02	1.01	1.02	1.02	4.08%	28,883,720
Mar 17, 2026	0.98	0.98	0.97	0.98	0.98	4.26%	35,769,890
Mar 16, 2026	0.94	0.94	0.93	0.94	0.94	4.44%	25,181,615
Mar 13, 2026	0.90	0.90	0.89	0.90	0.90	4.65%	24,588,500
Mar 12, 2026	0.86	0.86	0.85	0.86	0.86	4.88%	29,516,860
Mar 11, 2026	0.82	0.82	0.81	0.82	0.82	3.80%	15,139,040
Mar 10, 2026	0.81	0.85	0.79	0.79	0.79	-4.82%	3,885,422
Mar 9, 2026	0.83	0.83	0.83	0.83	0.83	-4.60%	594,306
Mar 6, 2026	0.87	0.90	0.87	0.87	0.87	-4.40%	2,813,228
Mar 5, 2026	0.83	0.91	0.83	0.91	0.91	4.60%	6,039,987
Mar 4, 2026	0.87	0.87	0.87	0.87	0.87	-4.40%	727,178
Mar 2, 2026	0.91	0.91	0.91	0.91	0.91	-4.21%	679,918
Feb 27, 2026	1.05	1.05	0.95	0.95	0.95	-5.00%	10,055,170
Feb 26, 2026	0.99	1.00	0.99	1.00	1.00	4.17%	11,465,570
Feb 25, 2026	0.88	0.96	0.88	0.96	0.96	4.35%	9,325,872
Feb 24, 2026	0.92	0.92	0.92	0.92	0.92	-4.17%	1,208,794
Feb 23, 2026	1.06	1.06	0.96	0.96	0.96	-4.95%	16,842,140
Feb 20, 2026	0.93	1.01	0.93	1.01	1.01	4.12%	30,460,040
Feb 19, 2026	0.97	0.97	0.97	0.97	0.97	-4.90%	1,511,529
Feb 18, 2026	1.02	1.02	1.02	1.02	1.02	-4.67%	3,107,037
Feb 17, 2026	0.97	1.07	0.97	1.07	1.07	4.90%	54,432,750
Feb 16, 2026	1.02	1.02	1.02	1.02	1.02	-4.67%	1,541,641
Feb 13, 2026	1.07	1.07	1.07	1.07	1.07	-4.46%	1,038,435
Feb 12, 2026	1.12	1.12	1.12	1.12	1.12	-4.27%	4,602,245
Feb 11, 2026	1.17	1.17	1.17	1.17	1.17	-4.88%	664,659
Feb 10, 2026	1.23	1.23	1.23	1.23	1.23	-4.65%	259,873
Feb 9, 2026	1.29	1.29	1.29	1.29	1.29	-4.44%	384,029
Feb 6, 2026	1.35	1.35	1.35	1.35	1.35	-4.93%	343,107
Feb 5, 2026	1.42	1.42	1.42	1.42	1.42	-4.70%	1,567,086
Feb 4, 2026	1.49	1.49	1.49	1.49	1.49	-4.49%	164,172
Feb 3, 2026	1.56	1.56	1.56	1.56	1.56	-4.88%	162,036
Feb 2, 2026	1.64	1.64	1.64	1.64	1.64	-4.65%	80,112
Feb 1, 2026	1.72	1.72	1.72	1.72	1.72	-4.97%	48,298
Jan 30, 2026	1.81	1.81	1.81	1.81	1.81	-4.74%	75,061
Jan 29, 2026	1.90	1.90	1.90	1.90	1.90	-5.00%	99,745
Jan 28, 2026	2.00	2.00	2.00	2.00	2.00	-4.76%	53,065
Jan 27, 2026	2.10	2.10	2.10	2.10	2.10	-4.98%	63,599
Jan 23, 2026	2.21	2.21	2.21	2.21	2.21	-4.74%	104,447
Jan 22, 2026	2.32	2.32	2.32	2.32	2.32	-4.92%	77,122
Jan 21, 2026	2.44	2.44	2.44	2.44	2.44	-4.69%	32,387
Jan 20, 2026	2.82	2.82	2.56	2.56	2.56	-4.83%	257,297
Jan 19, 2026	2.69	2.69	2.68	2.69	2.69	4.67%	1,774,308
Jan 16, 2026	2.58	2.61	2.57	2.57	2.57	1.58%	2,111,775
Jan 14, 2026	2.52	2.59	2.52	2.53	2.53	1.61%	2,234,539