PLS Group Limited (PILBF)
OTCMKTS · Delayed Price · Currency is USD
3.550
-0.050 (-1.39%)
At close: Apr 2, 2026
PILBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.57 | 3.58 | 3.54 | 3.55 | 3.55 | -1.39% | 3,060 |
| Apr 1, 2026 | 3.60 | 3.70 | 3.59 | 3.60 | 3.60 | 1.12% | 11,924 |
| Mar 31, 2026 | 3.41 | 3.56 | 3.34 | 3.56 | 3.56 | 0.99% | 113,530 |
| Mar 30, 2026 | 3.50 | 3.57 | 3.45 | 3.53 | 3.53 | 5.54% | 75,248 |
| Mar 27, 2026 | 3.39 | 3.44 | 3.34 | 3.34 | 3.34 | -1.47% | 66,087 |
| Mar 26, 2026 | 3.15 | 3.39 | 3.00 | 3.39 | 3.39 | 1.50% | 5,649 |
| Mar 25, 2026 | 3.20 | 3.40 | 3.20 | 3.34 | 3.34 | 6.37% | 24,080 |
| Mar 24, 2026 | 3.14 | 3.24 | 3.14 | 3.14 | 3.14 | 0.64% | 54,277 |
| Mar 23, 2026 | 2.70 | 3.13 | 2.70 | 3.12 | 3.12 | 4.00% | 35,150 |
| Mar 20, 2026 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | 2.74% | 7,374 |
| Mar 19, 2026 | 3.10 | 3.12 | 2.65 | 2.92 | 2.92 | -7.01% | 52,597 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.13 | 3.14 | 3.14 | -7.37% | 11,178 |
| Mar 17, 2026 | 3.34 | 3.39 | 3.20 | 3.39 | 3.39 | -0.15% | 4,636 |
| Mar 16, 2026 | 3.11 | 3.40 | 3.11 | 3.40 | 3.40 | 1.95% | 41,373 |
| Mar 13, 2026 | 3.34 | 3.40 | 3.30 | 3.33 | 3.33 | -2.35% | 9,347 |
| Mar 12, 2026 | 3.45 | 3.45 | 3.40 | 3.41 | 3.41 | 0.29% | 12,710 |
| Mar 11, 2026 | 3.30 | 3.41 | 3.30 | 3.40 | 3.40 | 5.10% | 21,183 |
| Mar 10, 2026 | 3.00 | 3.26 | 3.00 | 3.24 | 3.24 | 1.41% | 9,763 |
| Mar 9, 2026 | 3.07 | 3.19 | 2.95 | 3.19 | 3.19 | -1.24% | 15,949 |
| Mar 6, 2026 | 3.40 | 3.40 | 2.97 | 3.23 | 3.23 | -3.29% | 68,128 |
| Mar 5, 2026 | 3.36 | 3.36 | 3.33 | 3.34 | 3.34 | -0.18% | 25,240 |
| Mar 4, 2026 | 3.32 | 3.38 | 3.32 | 3.35 | 3.35 | -0.56% | 10,495 |
| Mar 3, 2026 | 3.50 | 3.50 | 3.23 | 3.37 | 3.37 | -7.55% | 54,441 |
| Mar 2, 2026 | 3.75 | 3.75 | 3.58 | 3.64 | 3.64 | -0.63% | 113,327 |
| Feb 27, 2026 | 3.81 | 3.81 | 3.65 | 3.66 | 3.66 | 0.77% | 29,897 |
| Feb 26, 2026 | 3.62 | 3.65 | 3.55 | 3.64 | 3.64 | 2.60% | 59,761 |
| Feb 25, 2026 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 3.57% | 70,384 |
| Feb 24, 2026 | 3.22 | 3.48 | 3.20 | 3.42 | 3.42 | 8.95% | 244,185 |
| Feb 23, 2026 | 3.00 | 3.14 | 2.95 | 3.14 | 3.14 | 4.67% | 15,828 |
| Feb 20, 2026 | 3.07 | 3.07 | 2.93 | 3.00 | 3.00 | -0.33% | 25,478 |
| Feb 19, 2026 | 3.17 | 3.17 | 2.83 | 3.01 | 3.01 | -2.90% | 52,143 |
| Feb 18, 2026 | 2.96 | 3.14 | 2.96 | 3.10 | 3.10 | 3.33% | 89,880 |
| Feb 17, 2026 | 3.00 | 3.10 | 2.97 | 3.00 | 3.00 | 0.67% | 25,154 |
| Feb 13, 2026 | 2.95 | 3.01 | 2.83 | 2.98 | 2.98 | 1.60% | 62,314 |
| Feb 12, 2026 | 3.12 | 3.15 | 2.91 | 2.93 | 2.93 | -5.69% | 213,474 |
| Feb 11, 2026 | 2.98 | 3.11 | 2.98 | 3.11 | 3.11 | 4.71% | 40,161 |
| Feb 10, 2026 | 2.98 | 2.98 | 2.83 | 2.97 | 2.97 | 0.17% | 46,818 |
| Feb 9, 2026 | 2.85 | 3.01 | 2.85 | 2.97 | 2.97 | -0.50% | 52,345 |
| Feb 6, 2026 | 2.90 | 3.02 | 2.90 | 2.98 | 2.98 | 2.05% | 13,904 |
| Feb 5, 2026 | 2.92 | 2.99 | 2.85 | 2.92 | 2.92 | -2.01% | 65,744 |
| Feb 4, 2026 | 3.26 | 3.26 | 2.85 | 2.98 | 2.98 | -6.52% | 35,882 |
| Feb 3, 2026 | 3.05 | 3.33 | 3.05 | 3.19 | 3.19 | -0.22% | 16,488 |
| Feb 2, 2026 | 2.95 | 3.25 | 2.91 | 3.20 | 3.20 | 9.61% | 107,058 |
| Jan 30, 2026 | 3.05 | 3.29 | 2.86 | 2.92 | 2.92 | -3.80% | 79,948 |
| Jan 29, 2026 | 3.29 | 3.35 | 3.03 | 3.03 | 3.03 | -12.17% | 31,440 |
| Jan 28, 2026 | 3.45 | 3.49 | 3.32 | 3.45 | 3.45 | -2.27% | 75,041 |
| Jan 27, 2026 | 3.48 | 3.53 | 3.45 | 3.53 | 3.53 | -0.79% | 49,239 |
| Jan 26, 2026 | 3.11 | 3.77 | 3.11 | 3.56 | 3.56 | 0.23% | 210,269 |
| 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 |