Poly Property Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	34.20	34.78	34.20	34.48	34.48	1.23%	713,953
Nov 3, 2025	33.90	34.16	33.52	34.06	34.06	1.55%	410,200
Oct 31, 2025	33.88	33.88	33.52	33.54	33.54	-1.18%	400,600
Oct 30, 2025	33.80	34.26	33.72	33.94	33.94	0.12%	836,336
Oct 28, 2025	34.80	34.80	33.66	33.90	33.90	-1.80%	742,589
Oct 27, 2025	34.68	34.74	34.30	34.52	34.52	-0.46%	314,540
Oct 24, 2025	34.94	34.98	34.58	34.68	34.68	-0.46%	185,800
Oct 23, 2025	34.42	34.96	34.14	34.84	34.84	0.40%	518,931
Oct 22, 2025	34.80	34.90	34.40	34.70	34.70	0.29%	396,489
Oct 21, 2025	34.28	34.80	34.28	34.60	34.60	0.93%	368,800
Oct 20, 2025	33.94	34.42	33.70	34.28	34.28	2.02%	251,000
Oct 17, 2025	34.30	34.42	33.12	33.60	33.60	-2.04%	621,200
Oct 16, 2025	33.80	34.34	33.80	34.30	34.30	0.88%	416,380
Oct 15, 2025	33.90	34.16	33.50	34.00	34.00	0.89%	548,380
Oct 14, 2025	34.18	34.80	33.48	33.70	33.70	-2.03%	659,114
Oct 13, 2025	34.06	34.58	33.72	34.40	34.40	-1.32%	591,000
Oct 10, 2025	34.60	35.08	34.20	34.86	34.86	1.22%	722,200
Oct 9, 2025	34.14	34.50	33.80	34.44	34.44	0.88%	1,099,326
Oct 8, 2025	33.98	34.40	33.30	34.14	34.14	0.12%	497,787
Oct 6, 2025	34.68	35.00	33.98	34.10	34.10	-0.93%	267,200
Oct 3, 2025	35.06	35.06	34.22	34.42	34.42	-0.98%	306,600
Oct 2, 2025	34.82	34.82	34.32	34.76	34.76	-0.17%	799,091
Sep 30, 2025	34.40	34.90	34.38	34.82	34.82	1.22%	1,545,683
Sep 29, 2025	33.82	34.48	33.74	34.40	34.40	1.71%	496,200
Sep 26, 2025	34.24	34.68	33.68	33.82	33.82	-1.28%	584,200
Sep 25, 2025	34.60	34.60	34.08	34.26	34.26	-0.64%	1,333,000
Sep 24, 2025	34.50	34.80	34.10	34.48	34.48	0.29%	1,914,800
Sep 23, 2025	35.12	35.14	34.18	34.38	34.38	-2.27%	2,752,890
Sep 22, 2025	35.60	35.60	34.84	35.18	35.18	-0.57%	726,800
Sep 19, 2025	35.42	35.70	34.96	35.38	35.38	-0.11%	902,200
Sep 18, 2025	35.80	36.20	34.94	35.42	35.42	-1.88%	1,679,800
Sep 17, 2025	35.98	36.16	35.64	36.10	36.10	0.78%	1,175,600
Sep 16, 2025	35.40	36.00	35.40	35.82	35.82	1.30%	1,080,800
Sep 15, 2025	36.12	36.12	34.94	35.36	35.36	-1.94%	1,166,400
Sep 12, 2025	35.92	36.76	35.82	36.06	36.06	0.39%	788,978
Sep 11, 2025	35.64	36.02	35.28	35.92	35.92	0.79%	823,509
Sep 10, 2025	36.00	36.02	35.24	35.64	35.64	-0.56%	589,400
Sep 9, 2025	35.20	36.20	35.10	35.84	35.84	1.76%	1,155,691
Sep 8, 2025	35.04	35.36	34.68	35.22	35.22	0.63%	835,113
Sep 5, 2025	34.70	35.00	34.52	35.00	35.00	0.29%	836,200
Sep 4, 2025	34.44	34.90	33.98	34.90	34.90	1.34%	1,573,200
Sep 3, 2025	34.60	35.00	34.36	34.44	34.44	-0.40%	1,794,578
Sep 2, 2025	35.80	35.80	34.24	34.58	34.58	-3.41%	1,966,200
Sep 1, 2025	35.28	36.18	35.28	35.80	35.80	1.82%	1,129,000
Aug 29, 2025	35.90	36.36	35.12	35.16	35.16	-2.06%	1,401,631
Aug 28, 2025	36.50	36.50	35.36	35.90	35.90	-1.59%	1,568,800
Aug 27, 2025	37.50	37.50	36.20	36.48	36.48	-2.72%	2,222,000
Aug 26, 2025	37.40	38.02	36.68	37.50	37.50	0.27%	2,070,688
Aug 25, 2025	36.46	37.86	36.46	37.40	37.40	2.63%	1,340,600
Aug 22, 2025	36.44	36.92	35.86	36.44	36.44	0.05%	897,800