IST:PSGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.55	2.58	2.53	2.55	2.55	0.79%	125,064,000
Feb 6, 2026	2.58	2.59	2.51	2.53	2.53	-1.94%	127,108,900
Feb 5, 2026	2.68	2.73	2.57	2.58	2.58	-3.73%	450,842,800
Feb 4, 2026	2.75	2.77	2.68	2.68	2.68	-2.19%	149,586,400
Feb 3, 2026	2.74	2.77	2.70	2.74	2.74	-	143,811,900
Feb 2, 2026	2.70	2.76	2.64	2.74	2.74	0.37%	228,626,100
Jan 30, 2026	2.76	2.78	2.72	2.73	2.73	-0.73%	119,719,200
Jan 29, 2026	2.73	2.79	2.72	2.75	2.75	1.10%	202,264,300
Jan 28, 2026	2.82	2.84	2.72	2.72	2.72	-3.55%	254,443,300
Jan 27, 2026	2.88	2.92	2.80	2.82	2.82	-1.74%	223,677,200
Jan 26, 2026	2.97	3.05	2.87	2.87	2.87	-1.37%	292,425,800
Jan 23, 2026	2.83	2.93	2.78	2.91	2.91	3.56%	254,262,100
Jan 22, 2026	2.94	3.11	2.78	2.81	2.81	-4.10%	794,152,200
Jan 21, 2026	2.80	2.98	2.79	2.93	2.93	5.02%	357,096,600
Jan 20, 2026	2.80	2.84	2.77	2.79	2.79	-	203,246,900
Jan 19, 2026	2.76	2.83	2.76	2.79	2.79	1.82%	189,148,200
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