Pulsar International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	5,752,234
Jul 21, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	13,885,957
Jul 20, 2026	0.40	0.42	0.39	0.40	0.40	-2.44%	4,032,865
Jul 17, 2026	0.41	0.42	0.39	0.41	0.41	-	8,105,858
Jul 16, 2026	0.41	0.44	0.41	0.41	0.41	-4.65%	15,420,574
Jul 15, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	2,416,368
Jul 14, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	6,582,381
Jul 13, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	10,697,500
Jul 10, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	7,338,292
Jul 9, 2026	0.52	0.53	0.50	0.50	0.50	-3.85%	10,081,707
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