Pulsar International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	2,379,593
Sep 30, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	3,679,593
Sep 29, 2026	0.38	0.41	0.38	0.39	0.39	2.63%	6,225,638
Sep 28, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	2,159,176
Sep 25, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	3,001,339
Sep 24, 2026	0.39	0.40	0.39	0.40	0.40	-	2,389,750
Sep 23, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	3,139,531
Sep 22, 2026	0.39	0.41	0.39	0.41	0.41	5.13%	2,059,132
Sep 21, 2026	0.40	0.41	0.39	0.39	0.39	-4.88%	2,350,846
Sep 18, 2026	0.39	0.41	0.38	0.41	0.41	5.13%	2,662,649
Sep 17, 2026	0.41	0.42	0.38	0.39	0.39	-4.88%	4,492,855
Sep 16, 2026	0.42	0.42	0.41	0.41	0.41	-	1,272,558
Sep 15, 2026	0.41	0.42	0.41	0.41	0.41	-	1,971,152
Sep 11, 2026	0.42	0.42	0.40	0.41	0.41	-	2,150,522
Sep 10, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	2,182,556
Sep 9, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	2,223,204
Sep 8, 2026	0.43	0.44	0.42	0.43	0.43	-	2,690,496
Sep 7, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	4,262,908
Sep 4, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	2,718,873
Sep 3, 2026	0.45	0.47	0.44	0.45	0.45	-	2,498,251
Sep 2, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	938,406
Sep 1, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	1,873,324
Aug 31, 2026	0.47	0.47	0.43	0.44	0.44	-4.35%	3,453,396
Aug 28, 2026	0.49	0.49	0.45	0.46	0.46	-	2,240,785
Aug 27, 2026	0.43	0.46	0.42	0.46	0.46	9.52%	4,770,315
Aug 26, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	3,458,069
Aug 25, 2026	0.47	0.48	0.42	0.43	0.43	-6.52%	2,180,642
Aug 24, 2026	0.47	0.48	0.45	0.46	0.46	-	1,651,524
Aug 21, 2026	0.48	0.48	0.45	0.46	0.46	-4.17%	2,211,225
Aug 20, 2026	0.47	0.50	0.45	0.48	0.48	4.35%	3,187,905
Aug 19, 2026	0.40	0.46	0.40	0.46	0.46	9.52%	5,987,117
Aug 18, 2026	0.47	0.47	0.42	0.42	0.42	-8.70%	6,078,066
Aug 17, 2026	0.50	0.51	0.46	0.46	0.46	-9.80%	5,520,657
Aug 14, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	2,999,375
Aug 13, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	1,422,244
Aug 12, 2026	0.49	0.52	0.48	0.51	0.51	6.25%	8,229,994
Aug 11, 2026	0.55	0.55	0.47	0.48	0.48	-7.69%	10,630,922
Aug 10, 2026	0.50	0.52	0.50	0.52	0.52	8.33%	11,338,933
Aug 7, 2026	0.45	0.48	0.45	0.48	0.48	9.09%	7,510,407
Aug 6, 2026	0.40	0.44	0.40	0.44	0.44	4.76%	14,710,922
Aug 5, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	1,491,499
Aug 4, 2026	0.44	0.44	0.44	0.44	0.44	-4.35%	3,982,576
Aug 3, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	617,112
Jul 31, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	334,803
Jul 30, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	744,884
Jul 29, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	455,717
Jul 28, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	369,370
Jul 27, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	4,304,617
Jul 24, 2026	0.37	0.37	0.36	0.37	0.37	-	3,198,689
Jul 23, 2026	0.37	0.37	0.36	0.37	0.37	-	2,204,107