PLS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.52	2.52	2.52	2.52	2.52	0.80%	-
Mar 19, 2026	2.50	2.50	2.30	2.50	2.50	-8.76%	46,822
Mar 18, 2026	2.79	2.79	2.74	2.74	2.74	-2.84%	10,000
Mar 17, 2026	2.82	2.82	2.82	2.82	2.82	-4.41%	-
Mar 16, 2026	2.86	2.95	2.86	2.95	2.95	0.34%	7,100
Mar 13, 2026	2.96	2.96	2.94	2.94	2.94	1.34%	9,500
Mar 12, 2026	2.90	2.90	2.90	2.90	2.90	-1.99%	500
Mar 11, 2026	2.96	2.96	2.96	2.96	2.96	6.44%	8,000
Mar 10, 2026	2.78	2.78	2.78	2.78	2.78	1.87%	769
Mar 9, 2026	2.63	2.73	2.63	2.73	2.73	-1.12%	36,830
Mar 6, 2026	2.85	2.85	2.76	2.76	2.76	-2.78%	6
Mar 5, 2026	2.89	2.89	2.84	2.84	2.84	2.90%	12,000
Mar 4, 2026	2.80	2.80	2.76	2.76	2.76	6.94%	12,350
Mar 3, 2026	2.82	2.94	2.58	2.58	2.58	-14.25%	23,535
Mar 2, 2026	3.04	3.04	3.01	3.01	3.01	-3.28%	23,000
Feb 27, 2026	3.11	3.11	3.11	3.11	3.11	-0.54%	-
Feb 26, 2026	3.10	3.20	3.10	3.13	3.13	4.30%	11,350
Feb 25, 2026	2.88	3.02	2.88	3.00	3.00	9.09%	21,330
Feb 24, 2026	2.77	2.77	2.75	2.75	2.75	7.38%	6,500
Feb 23, 2026	2.54	2.56	2.54	2.56	2.56	3.27%	31,400
Feb 20, 2026	2.48	2.48	2.48	2.48	2.48	-3.88%	-
Feb 19, 2026	2.58	2.67	2.58	2.58	2.58	-	8,111
Feb 18, 2026	2.58	2.58	2.58	2.58	2.58	-1.53%	-
Feb 17, 2026	2.55	2.62	2.55	2.62	2.62	3.56%	10,800
Feb 16, 2026	2.53	2.53	2.53	2.53	2.53	1.00%	13,000
Feb 13, 2026	2.49	2.52	2.49	2.51	2.51	6.14%	8,521
Feb 12, 2026	2.63	2.63	2.30	2.36	2.36	-4.26%	67,800
Feb 11, 2026	2.47	2.47	2.47	2.47	2.47	-2.18%	-
Feb 10, 2026	2.42	2.52	2.42	2.52	2.52	5.62%	2,000
Feb 9, 2026	2.39	2.39	2.39	2.39	2.39	-4.56%	-
Feb 6, 2026	2.36	2.50	2.32	2.50	2.50	4.17%	29,700
Feb 5, 2026	2.45	2.45	2.40	2.40	2.40	-4.76%	18,978
Feb 4, 2026	2.52	2.59	2.52	2.52	2.52	-4.91%	7,284
Feb 3, 2026	2.65	2.65	2.58	2.65	2.65	-1.12%	10,736
Feb 2, 2026	2.50	2.68	2.50	2.68	2.68	8.06%	104,850
Jan 30, 2026	2.48	2.48	2.48	2.48	2.48	-6.24%	5,557
Jan 29, 2026	2.67	2.70	2.38	2.65	2.65	-4.86%	41,415
Jan 28, 2026	2.78	2.84	2.78	2.78	2.78	-3.47%	14,473
Jan 27, 2026	2.88	2.88	2.88	2.88	2.88	-2.37%	7,253
Jan 26, 2026	2.99	3.02	2.95	2.95	2.95	-1.01%	42,508
Jan 23, 2026	2.90	2.98	2.90	2.98	2.98	1.02%	6,650
Jan 22, 2026	2.94	2.95	2.89	2.95	2.95	5.28%	25,482
Jan 21, 2026	2.80	2.80	2.80	2.80	2.80	3.78%	3,894
Jan 20, 2026	2.70	2.70	2.70	2.70	2.70	1.47%	6,500
Jan 19, 2026	2.66	2.72	2.66	2.66	2.66	-1.99%	9,200
Jan 16, 2026	2.68	2.72	2.66	2.72	2.71	0.44%	1,853
Jan 15, 2026	2.74	2.74	2.70	2.70	2.70	-4.49%	11,783
Jan 14, 2026	2.77	2.83	2.77	2.83	2.83	0.35%	4,936
Jan 13, 2026	2.78	2.82	2.76	2.82	2.82	1.99%	4,550
Jan 12, 2026	2.70	2.77	2.70	2.77	2.77	5.13%	2,250