PDS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	268.00	286.00	266.65	278.45	278.45	6.42%	90,538
Mar 30, 2026	260.25	271.35	250.00	261.65	261.65	-0.95%	151,322
Mar 27, 2026	281.60	282.05	261.90	264.15	264.15	-6.20%	167,005
Mar 25, 2026	271.50	287.05	270.60	281.60	281.60	2.75%	183,667
Mar 24, 2026	256.60	279.90	247.50	274.05	274.05	7.96%	257,164
Mar 23, 2026	257.00	257.85	246.05	253.85	253.85	-2.66%	151,480
Mar 20, 2026	261.05	267.00	259.35	260.80	260.80	0.99%	135,243
Mar 19, 2026	272.90	272.95	256.40	258.25	258.25	-6.23%	123,276
Mar 18, 2026	277.00	283.15	273.10	275.40	275.40	-1.02%	163,566
Mar 17, 2026	277.95	280.75	273.35	278.25	278.25	0.67%	117,927
Mar 16, 2026	269.90	280.00	259.40	276.40	276.40	2.56%	152,882
Mar 13, 2026	282.50	286.80	267.10	269.50	269.50	-6.03%	151,604
Mar 12, 2026	290.00	291.90	283.20	286.80	286.80	-1.46%	126,910
Mar 11, 2026	290.75	298.40	289.35	291.05	291.05	0.10%	145,371
Mar 10, 2026	293.00	295.25	285.70	290.75	290.75	-0.05%	136,222
Mar 9, 2026	293.50	301.10	285.00	290.90	290.90	-1.42%	89,282
Mar 6, 2026	299.00	303.50	291.30	295.10	295.10	-1.75%	156,800
Mar 5, 2026	299.00	303.00	292.15	300.35	300.35	0.42%	99,658
Mar 4, 2026	293.00	300.95	288.00	299.10	299.10	0.54%	159,860
Mar 2, 2026	286.00	300.00	286.00	297.50	297.50	-2.22%	84,637
Feb 27, 2026	300.30	307.50	297.40	304.25	304.25	1.32%	140,012
Feb 26, 2026	302.45	305.50	298.20	300.30	300.30	-1.20%	120,506
Feb 25, 2026	310.05	310.90	292.35	303.95	303.95	-1.94%	119,143
Feb 24, 2026	307.60	310.75	298.20	309.95	309.95	0.76%	106,108
Feb 23, 2026	305.70	319.35	304.25	307.60	307.60	0.64%	175,971
Feb 20, 2026	304.00	306.70	299.55	305.65	305.65	0.56%	258,265
Feb 19, 2026	317.50	317.50	301.15	303.95	303.95	-4.34%	87,399
Feb 18, 2026	319.80	327.20	316.10	317.75	317.75	-0.64%	112,522
Feb 17, 2026	321.60	324.15	318.30	319.80	319.80	-1.19%	40,077
Feb 16, 2026	320.00	341.10	315.30	323.65	323.65	-0.17%	99,557
Feb 13, 2026	317.80	326.95	310.65	324.20	324.20	1.79%	130,390
Feb 12, 2026	330.40	331.55	315.90	318.50	318.50	-3.60%	70,763
Feb 11, 2026	342.35	345.00	329.00	330.40	330.40	-3.49%	66,858
Feb 10, 2026	352.00	354.70	340.10	342.35	342.35	-2.73%	117,135
Feb 9, 2026	349.00	357.00	346.60	351.95	351.95	2.55%	84,500
Feb 6, 2026	349.20	349.30	337.20	343.20	343.20	-1.73%	74,599
Feb 5, 2026	356.20	356.50	346.20	349.25	349.25	-1.95%	69,603
Feb 4, 2026	347.80	364.95	340.40	356.20	356.20	2.14%	217,500
Feb 3, 2026	368.00	384.90	345.00	348.75	348.75	5.86%	550,365
Feb 2, 2026	327.10	334.55	321.50	329.45	329.45	-1.73%	52,440
Feb 1, 2026	346.50	346.50	332.00	335.25	335.25	-1.40%	29,663
Jan 30, 2026	330.85	348.35	320.05	340.00	340.00	2.98%	106,868
Jan 29, 2026	345.65	347.30	327.90	330.15	330.15	-3.39%	86,272
Jan 28, 2026	335.00	350.15	330.00	341.75	341.75	3.81%	128,032
Jan 27, 2026	314.50	345.95	301.00	329.20	329.20	5.80%	284,660
Jan 23, 2026	311.40	314.95	303.40	311.15	311.15	-0.06%	64,055
Jan 22, 2026	312.75	324.20	309.10	311.35	311.35	-1.14%	141,849
Jan 21, 2026	319.95	322.60	307.60	314.95	314.95	-1.82%	163,640
Jan 20, 2026	330.00	332.80	317.35	320.80	320.80	-2.77%	49,754
Jan 19, 2026	344.30	344.55	329.00	329.95	329.95	-4.76%	98,857