Pulsar International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.53	0.54	0.51	0.52	0.52	-1.89%	3,110,583
Jul 7, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	2,018,735
Jul 6, 2026	0.54	0.54	0.51	0.54	0.54	1.89%	6,319,364
Jul 3, 2026	0.52	0.55	0.51	0.53	0.53	-	15,995,230
Jul 2, 2026	0.53	0.56	0.52	0.53	0.53	-1.85%	5,440,651
Jul 1, 2026	0.54	0.54	0.52	0.54	0.54	-	7,364,219
Jun 30, 2026	0.55	0.55	0.53	0.54	0.54	-	2,532,804
Jun 29, 2026	0.54	0.55	0.53	0.54	0.54	-1.82%	7,639,939
Jun 25, 2026	0.59	0.59	0.55	0.55	0.55	-3.51%	12,651,722
Jun 24, 2026	0.54	0.57	0.54	0.57	0.57	3.64%	7,222,687
Jun 23, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	6,985,548
Jun 22, 2026	0.57	0.59	0.57	0.57	0.57	-5.00%	8,869,809
Jun 19, 2026	0.66	0.66	0.60	0.60	0.60	-4.76%	16,918,210
Jun 18, 2026	0.63	0.63	0.63	0.63	0.63	5.00%	638,587
Jun 17, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	689,221
Jun 16, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	1,268,318
Jun 15, 2026	0.54	0.56	0.53	0.56	0.56	3.70%	3,810,852
Jun 12, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	7,454,824
Jun 11, 2026	0.56	0.57	0.55	0.55	0.55	-3.51%	11,368,550
Jun 10, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	9,838,421
Jun 9, 2026	0.61	0.62	0.59	0.60	0.60	-3.23%	7,491,614
Jun 8, 2026	0.61	0.64	0.61	0.62	0.62	-1.59%	6,745,520
Jun 5, 2026	0.63	0.66	0.62	0.63	0.63	-	8,770,266
Jun 4, 2026	0.63	0.66	0.63	0.63	0.63	-4.55%	8,267,696
Jun 3, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	2,552,573
Jun 2, 2026	0.69	0.69	0.69	0.69	0.69	-4.17%	4,119,238
Jun 1, 2026	0.71	0.72	0.71	0.72	0.72	4.35%	6,577,723
May 29, 2026	0.69	0.69	0.68	0.69	0.69	4.55%	2,984,618
May 27, 2026	0.64	0.66	0.64	0.66	0.66	4.76%	11,681,690
May 26, 2026	0.61	0.63	0.60	0.63	0.63	5.00%	8,615,514
May 25, 2026	0.61	0.66	0.60	0.60	0.60	-4.76%	36,161,960
May 22, 2026	0.64	0.65	0.63	0.63	0.63	-4.55%	8,032,968
May 21, 2026	0.71	0.71	0.66	0.66	0.66	-4.35%	26,865,320
May 20, 2026	0.69	0.71	0.69	0.69	0.69	-4.17%	14,324,010
May 19, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	2,891,108
May 18, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	3,083,315
May 15, 2026	0.75	0.78	0.74	0.78	0.78	4.00%	45,044,040
May 14, 2026	0.75	0.77	0.75	0.75	0.75	-3.85%	9,222,851
May 13, 2026	0.78	0.78	0.78	0.78	0.78	-4.88%	4,793,606
May 12, 2026	0.82	0.86	0.82	0.82	0.82	-4.65%	17,915,120
May 11, 2026	0.86	0.86	0.86	0.86	0.86	-4.44%	5,989,887
May 8, 2026	0.90	0.90	0.90	0.90	0.90	-4.26%	4,507,785
May 7, 2026	0.94	0.97	0.94	0.94	0.94	-4.08%	27,665,990
May 6, 2026	0.98	0.98	0.98	0.98	0.98	-4.85%	3,031,083
May 5, 2026	1.03	1.03	1.02	1.03	1.03	4.04%	64,818,340
May 4, 2026	0.91	0.99	0.91	0.99	0.99	4.21%	97,933,110
Apr 30, 2026	0.95	0.95	0.95	0.95	0.95	-4.04%	1,481,386
Apr 29, 2026	0.99	0.99	0.99	0.99	0.99	-4.81%	1,177,765
Apr 28, 2026	1.04	1.04	1.04	1.04	1.04	-4.59%	802,556
Apr 27, 2026	1.09	1.09	1.09	1.09	1.09	-4.39%	568,347