Poly Property Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	27.02	27.28	26.98	27.16	-	0.22%	210,402
Sep 15, 2026	27.20	27.30	27.06	27.10	27.10	-0.73%	435,600
Sep 14, 2026	27.22	27.46	26.96	27.30	27.30	0.29%	248,000
Sep 11, 2026	27.70	27.70	27.12	27.22	27.22	-2.02%	678,000
Sep 10, 2026	28.02	28.02	27.72	27.78	27.78	-0.79%	269,200
Sep 9, 2026	28.40	28.40	27.92	28.00	28.00	-0.99%	261,000
Sep 8, 2026	28.10	28.50	27.90	28.28	28.28	0.71%	345,000
Sep 7, 2026	28.72	28.72	27.90	28.08	28.08	-2.36%	647,800
Sep 4, 2026	28.52	28.80	28.28	28.76	28.76	1.55%	669,200
Sep 3, 2026	28.04	28.48	28.04	28.32	28.32	0.78%	545,600
Sep 2, 2026	27.76	28.22	27.44	28.10	28.10	0.64%	749,000
Sep 1, 2026	27.70	28.16	27.48	27.92	27.92	0.79%	777,537
Aug 31, 2026	28.74	28.88	27.60	27.70	27.70	-1.91%	1,814,800
Aug 28, 2026	28.54	28.60	28.12	28.24	28.24	-0.42%	638,552
Aug 27, 2026	28.54	28.74	28.00	28.36	28.36	-1.32%	614,300
Aug 26, 2026	29.06	29.60	28.62	28.74	28.74	-0.42%	894,600
Aug 25, 2026	27.78	28.96	27.78	28.86	28.86	3.89%	1,357,000
Aug 24, 2026	28.42	28.46	27.74	27.78	27.78	-2.25%	700,200
Aug 21, 2026	27.62	28.42	27.50	28.42	28.42	3.35%	852,300
Aug 20, 2026	27.82	28.20	27.50	27.50	27.50	-0.79%	699,600
Aug 19, 2026	27.22	27.84	27.14	27.72	27.72	2.29%	640,076
Aug 18, 2026	27.40	27.50	27.10	27.10	27.10	-1.24%	495,761
Aug 17, 2026	27.72	27.82	27.40	27.44	27.44	-0.80%	405,600
Aug 14, 2026	27.64	27.68	27.22	27.66	27.66	0.07%	374,400
Aug 13, 2026	27.96	27.96	27.48	27.64	27.64	-1.00%	507,600
Aug 12, 2026	27.74	28.00	27.22	27.92	27.92	0.94%	448,600
Aug 11, 2026	28.08	28.08	27.54	27.66	27.66	-1.21%	380,096
Aug 10, 2026	27.78	28.18	27.64	28.00	28.00	1.52%	327,000
Aug 7, 2026	27.68	27.68	27.30	27.58	27.58	-0.07%	529,400
Aug 6, 2026	27.88	27.88	27.42	27.60	27.60	-0.86%	695,800
Aug 5, 2026	27.96	27.98	27.62	27.84	27.84	-0.29%	755,824
Aug 4, 2026	27.96	28.28	27.70	27.92	27.92	-0.92%	489,124
Aug 3, 2026	28.56	28.56	27.72	28.18	28.18	0.28%	608,487
Jul 31, 2026	28.34	28.50	27.64	28.10	28.10	-1.13%	527,383
Jul 30, 2026	28.50	28.62	28.20	28.42	28.42	-0.28%	526,800
Jul 29, 2026	28.30	28.68	28.26	28.50	28.50	1.71%	396,600
Jul 28, 2026	28.32	28.32	27.80	28.02	28.02	-0.21%	270,700
Jul 27, 2026	27.62	28.36	27.62	28.08	28.08	1.67%	455,800
Jul 24, 2026	28.30	28.30	27.56	27.62	27.62	-2.61%	320,200
Jul 23, 2026	28.42	28.58	27.84	28.36	28.36	0.64%	484,600
Jul 22, 2026	28.00	28.18	27.76	28.18	28.18	-0.14%	810,714
Jul 21, 2026	28.80	28.90	28.12	28.22	28.22	-1.74%	535,400
Jul 20, 2026	28.42	28.72	28.02	28.72	28.72	1.63%	451,000
Jul 17, 2026	28.54	29.08	27.82	28.26	28.26	-0.21%	952,637
Jul 16, 2026	27.68	28.50	27.54	28.32	28.32	3.13%	1,431,189
Jul 15, 2026	27.00	27.68	27.00	27.46	27.46	1.33%	791,635
Jul 14, 2026	27.08	27.20	26.58	27.10	27.10	0.89%	394,200
Jul 13, 2026	26.88	27.30	26.54	26.86	26.86	-0.59%	510,100
Jul 10, 2026	26.94	27.24	26.60	27.02	27.02	1.05%	521,000
Jul 9, 2026	26.98	27.02	26.50	26.74	26.74	-0.89%	658,200