PLS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	3.55	3.77	3.55	3.66	-	3.10%	5,300
Jan 23, 2026	3.10	3.59	3.10	3.55	3.55	0.57%	100,787
Jan 22, 2026	3.40	3.55	3.25	3.53	3.53	5.37%	202,067
Jan 21, 2026	3.06	3.35	3.06	3.35	3.35	3.72%	160,151
Jan 20, 2026	3.05	3.24	3.00	3.23	3.23	4.53%	163,841
Jan 16, 2026	3.25	3.25	3.07	3.09	3.09	-4.92%	50,957
Jan 15, 2026	3.27	3.27	3.20	3.25	3.25	-1.22%	13,463
Jan 14, 2026	3.30	3.30	3.26	3.29	3.29	-0.30%	97,730
Jan 13, 2026	3.25	3.30	3.22	3.30	3.30	2.80%	43,025
Jan 12, 2026	2.80	3.30	2.80	3.21	3.21	-1.83%	81,595
Jan 9, 2026	3.25	3.30	3.08	3.27	3.27	0.62%	11,665
Jan 8, 2026	3.31	3.35	3.18	3.25	3.25	-	80,385
Jan 7, 2026	2.99	3.35	2.99	3.25	3.25	-2.11%	61,257
Jan 6, 2026	3.00	3.32	2.95	3.32	3.32	11.97%	363,771
Jan 5, 2026	2.85	2.97	2.85	2.97	2.97	4.04%	38,412
Jan 2, 2026	2.80	2.93	2.77	2.85	2.85	-0.35%	55,998
Dec 31, 2025	2.77	2.86	2.67	2.86	2.86	1.06%	27,803
Dec 30, 2025	2.88	2.98	2.77	2.83	2.83	-1.74%	39,015
Dec 29, 2025	3.00	3.00	2.83	2.88	2.88	-3.68%	35,164
Dec 26, 2025	2.77	3.00	2.77	2.99	2.99	2.12%	58,693
Dec 24, 2025	2.83	2.93	2.80	2.93	2.93	5.32%	40,027
Dec 23, 2025	2.67	2.79	2.66	2.78	2.78	4.71%	52,075
Dec 22, 2025	2.64	2.66	2.64	2.66	2.66	0.57%	19,855
Dec 19, 2025	2.56	2.66	2.55	2.64	2.64	0.96%	30,054
Dec 18, 2025	2.67	2.68	2.61	2.62	2.62	-1.69%	10,557
Dec 17, 2025	2.61	2.79	2.61	2.66	2.66	5.56%	21,331
Dec 16, 2025	2.70	2.70	2.50	2.52	2.52	-2.33%	139,571
Dec 15, 2025	2.61	2.61	2.26	2.58	2.58	-2.64%	36,470
Dec 12, 2025	2.82	2.82	2.56	2.65	2.65	-6.03%	23,199
Dec 11, 2025	2.70	2.83	2.68	2.82	2.82	-0.35%	40,252
Dec 10, 2025	2.91	2.91	2.74	2.83	2.83	3.28%	153,914
Dec 9, 2025	2.72	2.74	2.65	2.74	2.74	3.59%	144,155
Dec 8, 2025	2.60	2.69	2.57	2.65	2.65	3.73%	46,735
Dec 5, 2025	2.50	2.56	2.50	2.55	2.55	4.51%	72,228
Dec 4, 2025	2.50	2.54	2.44	2.44	2.44	-3.17%	47,279
Dec 3, 2025	2.52	2.52	2.52	2.52	2.52	-2.14%	16,238
Dec 2, 2025	2.52	2.60	2.52	2.58	2.58	-	31,600
Dec 1, 2025	2.95	2.95	2.52	2.58	2.58	-4.28%	28,963
Nov 28, 2025	2.75	2.75	2.65	2.69	2.69	-	59,718
Nov 26, 2025	2.26	2.69	2.26	2.69	2.69	7.60%	78,919
Nov 25, 2025	2.40	2.50	2.40	2.50	2.50	2.88%	30,462
Nov 24, 2025	2.48	2.52	2.42	2.43	2.43	-3.19%	28,485
Nov 21, 2025	2.57	2.57	2.47	2.51	2.51	-3.46%	34,448
Nov 20, 2025	2.70	2.72	2.60	2.60	2.60	0.78%	52,332
Nov 19, 2025	3.00	3.00	2.57	2.58	2.58	-5.49%	66,620
Nov 18, 2025	2.60	2.73	2.56	2.73	2.73	8.33%	719,659
Nov 17, 2025	2.49	2.59	2.49	2.52	2.52	2.44%	115,078
Nov 14, 2025	2.28	2.46	2.28	2.46	2.46	4.24%	205,059
Nov 13, 2025	2.35	2.46	2.25	2.36	2.36	6.07%	147,006
Nov 12, 2025	1.95	2.25	1.95	2.23	2.23	6.97%	158,492