Poly Property Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	29.64	30.20	29.30	30.00	28.39	1.35%	1,617,400
May 29, 2026	29.32	30.40	29.14	29.60	28.01	1.02%	2,419,725
May 28, 2026	29.90	29.90	28.90	29.30	27.73	-2.01%	1,555,400
May 27, 2026	30.38	30.38	29.80	29.90	28.30	-0.80%	1,019,400
May 26, 2026	30.10	30.68	29.90	30.14	28.53	-0.33%	902,200
May 22, 2026	30.54	30.54	30.12	30.24	28.62	-0.20%	895,329
May 21, 2026	30.34	30.88	30.22	30.30	28.68	-0.85%	916,341
May 20, 2026	30.70	30.72	30.36	30.56	28.92	-1.04%	992,800
May 19, 2026	30.96	31.24	30.58	30.88	29.23	-0.26%	668,045
May 18, 2026	31.60	31.60	30.60	30.96	29.30	-2.09%	1,642,729
May 15, 2026	32.02	32.08	31.20	31.62	29.93	-1.62%	1,071,200
May 14, 2026	32.38	32.68	32.04	32.14	30.42	-1.11%	458,174
May 13, 2026	32.62	32.84	32.34	32.50	30.76	-0.37%	866,800
May 12, 2026	32.74	33.30	32.46	32.62	30.87	-1.27%	1,292,427
May 11, 2026	32.38	33.22	32.08	33.04	31.27	2.16%	2,436,900
May 8, 2026	31.90	32.34	31.46	32.34	30.61	1.70%	1,472,698
May 7, 2026	31.84	31.92	31.36	31.80	30.10	0.95%	1,337,926
May 6, 2026	30.84	31.50	30.84	31.50	29.81	2.47%	652,200
May 5, 2026	31.18	31.18	30.50	30.74	29.09	-1.16%	237,000
May 4, 2026	31.38	31.76	31.02	31.10	29.43	-0.51%	380,800
Apr 30, 2026	31.48	31.66	31.10	31.26	29.59	-0.51%	703,400
Apr 29, 2026	30.84	31.56	30.84	31.42	29.74	1.88%	767,565
Apr 28, 2026	30.80	31.14	30.68	30.84	29.19	-	698,800
Apr 27, 2026	31.32	31.32	30.82	30.84	29.19	-0.90%	638,400
Apr 24, 2026	31.04	31.22	30.86	31.12	29.45	0.26%	926,806
Apr 23, 2026	31.10	31.56	31.02	31.04	29.38	-1.08%	686,400
Apr 22, 2026	31.40	31.48	31.02	31.38	29.70	-0.06%	844,464
Apr 21, 2026	31.80	31.92	31.26	31.40	29.72	-1.26%	1,347,778
Apr 20, 2026	31.50	31.88	31.40	31.80	30.10	1.02%	493,200
Apr 17, 2026	31.54	31.72	31.34	31.48	29.79	-0.88%	642,000
Apr 16, 2026	31.88	31.88	31.54	31.76	30.06	0.19%	514,400
Apr 15, 2026	31.66	31.80	31.46	31.70	30.00	0.76%	327,200
Apr 14, 2026	31.30	31.64	31.06	31.46	29.77	0.58%	927,200
Apr 13, 2026	31.22	31.32	31.04	31.28	29.60	-	430,848
Apr 10, 2026	31.08	31.70	31.08	31.28	29.60	0.26%	317,206
Apr 9, 2026	31.50	31.64	31.08	31.20	29.53	-0.70%	1,864,846
Apr 8, 2026	31.68	32.12	31.24	31.42	29.74	-0.82%	2,209,456
Apr 2, 2026	31.78	31.78	31.20	31.68	29.98	0.06%	1,168,653
Apr 1, 2026	31.64	31.80	31.14	31.66	29.96	1.47%	836,947
Mar 31, 2026	30.86	31.64	30.58	31.20	29.53	2.09%	1,656,500
Mar 30, 2026	30.98	31.00	30.42	30.56	28.92	-1.36%	882,600
Mar 27, 2026	31.00	31.34	30.86	30.98	29.32	0.26%	926,800
Mar 26, 2026	31.24	31.44	30.74	30.90	29.24	-1.65%	1,036,800
Mar 25, 2026	31.20	31.72	31.02	31.42	29.74	0.83%	726,871
Mar 24, 2026	30.66	31.16	30.36	31.16	29.49	2.30%	623,200
Mar 23, 2026	30.76	30.86	30.10	30.46	28.83	-1.55%	1,395,600
Mar 20, 2026	31.60	31.80	30.80	30.94	29.28	-2.09%	1,538,006
Mar 19, 2026	32.36	32.36	31.30	31.60	29.91	-2.35%	1,870,200
Mar 18, 2026	32.42	32.48	32.10	32.36	30.63	-0.19%	343,400
Mar 17, 2026	32.46	32.80	32.30	32.42	30.68	0.50%	560,800