PDS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	295.70	297.35	288.00	288.25	288.25	-2.04%	93,917
May 21, 2026	299.50	299.50	292.85	294.25	294.25	-0.03%	70,753
May 20, 2026	292.00	296.00	290.05	294.35	294.35	0.19%	121,336
May 19, 2026	295.00	301.60	291.30	293.80	293.80	-1.09%	190,585
May 18, 2026	280.35	307.65	274.30	297.05	297.05	5.99%	857,754
May 15, 2026	279.30	287.15	276.20	280.25	280.25	0.27%	48,666
May 14, 2026	281.10	286.75	277.85	279.50	279.50	-0.50%	56,665
May 13, 2026	286.70	286.70	280.00	280.90	280.90	-1.44%	31,090
May 12, 2026	292.95	292.95	283.20	285.00	285.00	-2.71%	76,132
May 11, 2026	300.65	302.00	290.05	292.95	292.95	-2.56%	67,318
May 8, 2026	298.00	303.80	295.20	300.65	300.65	0.15%	56,635
May 7, 2026	287.85	303.00	287.85	300.20	300.20	4.29%	135,031
May 6, 2026	279.20	289.90	278.00	287.85	287.85	3.64%	102,149
May 5, 2026	279.00	280.15	275.50	277.75	277.75	-0.71%	41,283
May 4, 2026	277.80	281.90	276.60	279.75	279.75	0.70%	33,133
Apr 30, 2026	275.30	281.55	270.00	277.80	277.80	0.13%	101,123
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