PDS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	369.60	373.20	358.85	369.70	369.70	-0.12%	53,591
Aug 20, 2026	363.90	376.85	362.10	370.15	370.15	2.28%	130,129
Aug 19, 2026	364.85	366.65	358.90	361.90	361.90	-0.30%	47,279
Aug 18, 2026	375.00	375.40	361.75	363.00	363.00	-3.55%	86,518
Aug 17, 2026	371.80	377.00	367.95	376.35	376.35	1.76%	56,835
Aug 14, 2026	371.20	378.50	368.60	369.85	369.85	-0.62%	29,629
Aug 13, 2026	378.55	380.20	370.10	372.15	372.15	-1.91%	61,693
Aug 12, 2026	378.80	381.95	366.60	379.40	379.40	0.77%	107,810
Aug 11, 2026	382.25	384.65	375.00	376.50	376.50	-1.50%	112,403
Aug 10, 2026	361.20	389.00	357.80	382.25	382.25	5.64%	550,825
Aug 7, 2026	357.40	370.00	355.25	361.85	361.85	1.06%	216,413
Aug 6, 2026	363.00	363.90	354.10	358.05	358.05	0.07%	67,265
Aug 5, 2026	354.40	364.00	351.40	357.80	357.80	1.49%	67,400
Aug 4, 2026	357.25	357.60	350.90	352.55	352.55	-1.32%	52,495
Aug 3, 2026	370.00	372.65	354.90	357.25	357.25	-1.73%	83,148
Jul 31, 2026	343.60	370.00	343.60	363.55	363.55	5.36%	324,651
Jul 30, 2026	363.95	363.95	340.35	345.05	345.05	-1.50%	183,823
Jul 29, 2026	349.00	352.00	345.80	350.30	350.30	0.17%	128,572
Jul 28, 2026	359.15	359.15	347.10	349.70	349.70	-2.18%	78,878
Jul 27, 2026	352.15	359.95	352.15	357.50	357.50	1.56%	63,849
Jul 24, 2026	354.00	356.75	347.30	352.00	352.00	-0.80%	285,160
Jul 23, 2026	353.10	360.45	351.25	356.50	354.85	-0.04%	277,585
Jul 22, 2026	361.65	364.50	352.10	356.65	355.00	-2.23%	123,745
Jul 21, 2026	366.20	368.00	359.40	364.80	363.11	0.12%	279,531
Jul 20, 2026	360.25	368.00	358.00	364.35	362.66	0.69%	162,637
Jul 17, 2026	369.80	369.80	357.35	361.85	360.18	-1.87%	179,438
Jul 16, 2026	375.00	377.85	365.00	368.75	367.04	-2.24%	317,685
Jul 15, 2026	395.00	404.90	374.00	377.20	375.45	-1.32%	1,713,238
Jul 14, 2026	390.00	418.50	375.00	382.25	380.48	6.37%	9,246,576
Jul 13, 2026	352.00	365.40	347.05	359.35	357.69	0.70%	68,812
Jul 10, 2026	351.70	360.00	351.70	356.85	355.20	2.06%	37,467
Jul 9, 2026	345.05	353.95	345.05	349.65	348.03	1.04%	44,223
Jul 8, 2026	358.00	358.50	344.10	346.05	344.45	-3.88%	93,080
Jul 7, 2026	364.35	370.40	358.10	360.00	358.33	-1.19%	137,753
Jul 6, 2026	368.45	369.50	357.40	364.35	362.66	-0.63%	118,077
Jul 3, 2026	370.90	375.85	362.35	366.65	364.95	-0.62%	118,160
Jul 2, 2026	364.65	381.15	363.85	368.95	367.24	1.84%	378,450
Jul 1, 2026	366.45	369.15	361.80	362.30	360.62	-0.85%	92,828
Jun 30, 2026	349.70	371.70	348.50	365.40	363.71	4.37%	445,003
Jun 29, 2026	361.05	361.05	345.00	350.10	348.48	-2.79%	106,481
Jun 25, 2026	358.00	367.00	355.35	360.15	358.48	0.87%	249,123
Jun 24, 2026	354.75	373.75	349.00	357.05	355.40	0.75%	708,523
Jun 23, 2026	350.70	359.45	345.05	354.40	352.76	2.06%	239,432
Jun 22, 2026	340.00	351.00	332.75	347.25	345.64	2.51%	169,116
Jun 19, 2026	344.00	344.00	336.55	338.75	337.18	-2.31%	154,778
Jun 18, 2026	339.30	352.00	338.25	346.75	345.15	2.88%	362,728
Jun 17, 2026	335.65	345.00	326.55	337.05	335.49	0.42%	229,314
Jun 16, 2026	319.40	348.00	317.40	335.65	334.10	4.86%	1,648,298
Jun 15, 2026	308.20	321.50	308.00	320.10	318.62	4.68%	139,046
Jun 12, 2026	301.30	307.70	296.00	305.80	304.38	1.81%	53,346