PDS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	283.40	284.80	276.60	277.45	277.45	-2.10%	60,042
Apr 28, 2026	279.75	284.90	277.20	283.40	283.40	1.29%	174,599
Apr 27, 2026	280.00	288.55	278.10	279.80	279.80	0.13%	282,956
Apr 24, 2026	286.90	288.80	276.30	279.45	279.45	-2.10%	156,485
Apr 23, 2026	288.00	291.00	284.50	285.45	285.45	-1.36%	58,729
Apr 22, 2026	290.80	291.15	286.10	289.40	289.40	-0.48%	92,977
Apr 21, 2026	290.25	299.80	289.55	290.80	290.80	-1.05%	81,444
Apr 20, 2026	299.25	300.00	292.10	293.90	293.90	-2.44%	75,455
Apr 17, 2026	300.15	307.85	296.80	301.25	301.25	0.18%	181,859
Apr 16, 2026	306.00	306.00	295.20	300.70	300.70	-0.61%	103,574
Apr 15, 2026	299.20	304.00	289.80	302.55	302.55	4.76%	213,556
Apr 13, 2026	292.00	292.00	282.20	288.80	288.80	-2.09%	142,765
Apr 10, 2026	299.00	299.95	292.00	294.95	294.95	-1.06%	141,832
Apr 9, 2026	297.45	301.00	290.50	298.10	298.10	0.22%	175,939
Apr 8, 2026	300.05	303.85	293.20	297.45	297.45	3.08%	961,215
Apr 7, 2026	296.85	329.00	282.40	288.55	288.55	0.26%	12,560,530
Apr 6, 2026	286.00	289.95	280.60	287.80	287.80	0.93%	44,749
Apr 2, 2026	274.25	292.00	264.00	285.15	285.15	2.41%	110,199
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