IST:PSGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.71	2.89	2.67	2.74	2.74	1.48%	487,535,719
Jan 15, 2026	2.61	2.74	2.60	2.70	2.70	3.05%	188,631,212
Jan 14, 2026	2.69	2.73	2.62	2.62	2.62	-2.60%	164,685,291
Jan 13, 2026	2.78	2.80	2.68	2.69	2.69	-2.89%	195,860,500
Jan 12, 2026	2.71	2.86	2.69	2.77	2.77	4.53%	319,007,900
Jan 9, 2026	2.46	2.66	2.46	2.65	2.65	8.16%	370,920,300
Jan 8, 2026	2.46	2.48	2.42	2.45	2.45	-0.41%	136,088,800
Jan 7, 2026	2.52	2.58	2.46	2.46	2.46	-2.38%	253,889,900
Jan 6, 2026	2.50	2.53	2.48	2.52	2.52	1.20%	128,449,700
Jan 5, 2026	2.50	2.51	2.45	2.49	2.49	-	153,174,900
Jan 2, 2026	2.50	2.54	2.48	2.49	2.49	-	133,522,900
Dec 31, 2025	2.50	2.56	2.47	2.49	2.49	-	266,800,500
Dec 30, 2025	2.49	2.50	2.43	2.49	2.49	0.40%	99,745,650
Dec 29, 2025	2.53	2.56	2.47	2.48	2.48	-1.59%	98,305,320
Dec 26, 2025	2.58	2.62	2.49	2.52	2.51	-1.95%	232,665,900
Dec 25, 2025	2.58	2.63	2.55	2.57	2.56	-	86,904,520
Dec 24, 2025	2.49	2.63	2.48	2.57	2.56	3.63%	210,091,000
Dec 23, 2025	2.52	2.53	2.47	2.48	2.47	-1.59%	111,140,000
Dec 22, 2025	2.58	2.59	2.50	2.52	2.51	-1.95%	128,806,400
Dec 19, 2025	2.60	2.61	2.56	2.57	2.56	-0.77%	85,819,560
Dec 18, 2025	2.62	2.66	2.58	2.59	2.58	-0.38%	198,404,900
Dec 17, 2025	2.61	2.69	2.59	2.60	2.59	-0.38%	130,551,900
Dec 16, 2025	2.69	2.74	2.59	2.61	2.60	-2.97%	318,428,800
Dec 15, 2025	2.59	2.83	2.59	2.69	2.68	4.26%	477,222,800
Dec 12, 2025	2.62	2.65	2.56	2.58	2.57	-1.15%	131,604,200
Dec 11, 2025	2.63	2.67	2.60	2.61	2.60	-0.38%	109,726,000
Dec 10, 2025	2.67	2.71	2.61	2.62	2.61	-1.50%	130,217,900
Dec 9, 2025	2.64	2.72	2.62	2.66	2.65	1.14%	170,196,400
Dec 8, 2025	2.59	2.66	2.59	2.63	2.62	2.33%	103,815,400
Dec 5, 2025	2.62	2.65	2.54	2.57	2.56	-1.53%	149,865,700
Dec 4, 2025	2.68	2.72	2.60	2.61	2.60	-1.88%	128,205,200
Dec 3, 2025	2.72	2.74	2.66	2.66	2.65	-1.85%	111,833,500
Dec 2, 2025	2.62	2.72	2.62	2.71	2.70	3.44%	178,167,600
Dec 1, 2025	2.60	2.65	2.58	2.62	2.61	0.77%	124,181,400
Nov 28, 2025	2.56	2.67	2.52	2.60	2.59	1.56%	179,900,800
Nov 27, 2025	2.60	2.62	2.54	2.56	2.55	-0.39%	165,724,800
Nov 26, 2025	2.64	2.67	2.57	2.57	2.56	-2.65%	148,739,500
Nov 25, 2025	2.74	2.76	2.63	2.64	2.63	-3.65%	184,400,900
Nov 24, 2025	2.70	2.85	2.66	2.74	2.73	1.11%	221,379,900
Nov 21, 2025	2.77	2.78	2.66	2.71	2.70	-1.09%	136,518,300
Nov 20, 2025	2.80	2.82	2.70	2.74	2.73	-1.08%	157,169,100
Nov 19, 2025	2.82	2.89	2.77	2.77	2.76	-1.07%	180,940,700
Nov 18, 2025	2.89	2.90	2.79	2.80	2.79	-3.11%	131,584,300
Nov 17, 2025	2.96	3.02	2.88	2.89	2.88	-1.70%	213,434,400
Nov 14, 2025	2.80	2.96	2.76	2.94	2.93	4.26%	201,996,300
Nov 13, 2025	2.91	2.91	2.77	2.82	2.81	-2.76%	148,692,800
Nov 12, 2025	2.95	2.98	2.88	2.90	2.89	-1.02%	138,265,600
Nov 11, 2025	3.01	3.01	2.82	2.93	2.92	-3.93%	224,704,800
Nov 10, 2025	3.08	3.23	2.99	3.05	3.04	0.99%	413,382,500
Nov 7, 2025	2.98	3.08	2.96	3.02	3.01	1.34%	286,218,800