Pulsar International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	2.49	2.49	2.48	2.49	2.49	4.62%	3,407,271
Jan 12, 2026	2.45	2.45	2.36	2.38	2.38	1.71%	6,174,628
Jan 9, 2026	2.34	2.34	2.33	2.34	2.34	4.93%	3,006,664
Jan 8, 2026	2.23	2.23	2.23	2.23	2.23	4.69%	2,245,479
Jan 7, 2026	2.13	2.13	2.12	2.13	2.13	4.93%	5,440,833
Jan 6, 2026	2.03	2.03	2.02	2.03	2.03	4.64%	2,528,175
Jan 5, 2026	1.94	1.94	1.93	1.94	1.94	4.86%	2,951,386
Jan 2, 2026	1.84	1.85	1.84	1.85	1.85	4.52%	1,877,109
Jan 1, 2026	1.61	1.77	1.61	1.77	1.77	4.73%	2,692,672
Dec 31, 2025	1.69	1.69	1.68	1.69	1.69	4.97%	3,133,083
Dec 30, 2025	1.57	1.61	1.56	1.61	1.61	4.55%	777,885
Dec 29, 2025	1.54	1.54	1.53	1.54	1.54	4.76%	283,072
Dec 26, 2025	1.46	1.47	1.43	1.47	1.47	5.00%	1,634,776
Dec 24, 2025	1.40	1.40	1.26	1.40	1.40	9.37%	4,608,058
Dec 23, 2025	1.28	1.28	1.28	1.28	1.28	9.40%	1,144,314
Dec 22, 2025	1.12	1.17	1.11	1.17	1.17	-17.02%	2,978,455
Dec 19, 2025	1.63	1.71	1.32	1.41	1.07	-14.02%	4,783,528
Dec 18, 2025	2.08	2.44	1.64	1.64	1.24	-19.61%	17,558,940
Dec 17, 2025	2.22	2.64	2.01	2.04	1.55	-7.27%	7,106,969
Dec 16, 2025	2.24	2.24	2.16	2.20	1.67	-	108,569
Dec 15, 2025	2.24	2.24	2.12	2.20	1.67	-	133,312
Dec 12, 2025	2.12	2.24	2.12	2.20	1.67	6.28%	150,517
Dec 11, 2025	2.24	2.24	1.93	2.07	1.57	2.99%	133,059
Dec 10, 2025	1.91	2.06	1.91	2.01	1.52	2.03%	135,183
Dec 9, 2025	2.03	2.03	1.86	1.97	1.49	-1.50%	158,139
Dec 8, 2025	2.14	2.24	1.71	2.00	1.52	-6.10%	575,807
Dec 5, 2025	2.11	2.19	2.05	2.13	1.61	-0.93%	137,648
Dec 4, 2025	2.18	2.20	2.14	2.15	1.63	-0.46%	88,250
Dec 3, 2025	2.28	2.28	2.10	2.16	1.64	-2.26%	209,047
Dec 2, 2025	2.35	2.35	2.18	2.21	1.67	-0.45%	132,638
Dec 1, 2025	2.26	2.34	2.18	2.22	1.68	-1.77%	438,802
Nov 28, 2025	2.26	2.29	2.17	2.26	1.71	1.80%	141,453
Nov 27, 2025	2.35	2.35	2.17	2.22	1.68	-5.93%	636,743
Nov 26, 2025	2.30	2.56	2.23	2.36	1.79	0.85%	708,674
Nov 25, 2025	2.36	2.39	2.26	2.34	1.77	-1.27%	70,703
Nov 24, 2025	2.45	2.45	2.17	2.37	1.80	0.42%	123,487
Nov 21, 2025	2.42	2.42	2.32	2.36	1.79	-0.42%	135,786
Nov 20, 2025	2.44	2.44	2.35	2.37	1.80	-0.84%	85,994
Nov 19, 2025	2.36	2.46	2.35	2.39	1.81	1.70%	154,780
Nov 18, 2025	2.43	2.45	2.31	2.35	1.78	-1.67%	91,276
Nov 17, 2025	2.42	2.43	2.30	2.39	1.81	3.46%	168,370
Nov 14, 2025	2.27	2.40	2.27	2.31	1.75	-1.70%	138,106
Nov 13, 2025	2.39	2.40	2.30	2.35	1.78	0.43%	138,703