PLS Group Limited (PILBF)
OTCMKTS · Delayed Price · Currency is USD
2.740
+0.095 (3.59%)
Dec 9, 2025, 3:57 PM EST
PLS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 2.10 | 2.21 | 1.95 | 2.08 | 2.08 | 1.46% | 87,505 |
| Nov 10, 2025 | 2.00 | 2.06 | 1.95 | 2.05 | 2.05 | 5.34% | 42,459 |
| Nov 7, 2025 | 1.90 | 1.95 | 1.84 | 1.95 | 1.95 | 2.42% | 90,511 |
| Nov 6, 2025 | 1.91 | 1.91 | 1.86 | 1.90 | 1.90 | -4.09% | 49,084 |
| Nov 5, 2025 | 1.95 | 1.98 | 1.91 | 1.98 | 1.98 | -2.41% | 57,976 |
| Nov 4, 2025 | 2.00 | 2.05 | 1.95 | 2.03 | 2.03 | 0.50% | 35,218 |
| Nov 3, 2025 | 2.19 | 2.20 | 2.01 | 2.02 | 2.02 | -7.76% | 104,766 |
| Oct 31, 2025 | 2.36 | 2.36 | 2.17 | 2.19 | 2.19 | -0.90% | 51,265 |
| Oct 30, 2025 | 2.15 | 2.21 | 2.14 | 2.21 | 2.21 | 3.27% | 244,770 |
| Oct 29, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | 6.47% | 19,449 |
| Oct 28, 2025 | 2.03 | 2.05 | 1.98 | 2.01 | 2.01 | -0.50% | 65,849 |
| Oct 27, 2025 | 2.00 | 2.15 | 1.96 | 2.02 | 2.02 | -4.27% | 256,866 |
| Oct 24, 2025 | 2.01 | 2.14 | 1.77 | 2.11 | 2.11 | 8.21% | 322,170 |
| Oct 23, 2025 | 1.75 | 1.95 | 1.75 | 1.95 | 1.95 | 11.43% | 81,449 |
| Oct 22, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -4.37% | 76,581 |
| Oct 21, 2025 | 1.84 | 1.90 | 1.82 | 1.83 | 1.83 | 0.83% | 75,313 |
| Oct 20, 2025 | 1.90 | 1.90 | 1.50 | 1.82 | 1.82 | 4.91% | 97,528 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.61 | 1.73 | 1.73 | 2.67% | 108,949 |
| Oct 16, 2025 | 1.80 | 1.80 | 1.67 | 1.69 | 1.69 | -4.80% | 203,019 |
| Oct 15, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 65,122 |
| Oct 14, 2025 | 1.60 | 1.85 | 1.60 | 1.78 | 1.78 | -0.34% | 194,182 |
| Oct 13, 2025 | 1.68 | 1.80 | 1.61 | 1.79 | 1.79 | 6.95% | 290,931 |
| Oct 10, 2025 | 1.61 | 1.77 | 1.61 | 1.67 | 1.67 | -5.11% | 246,444 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 391,959 |
| Oct 8, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 5.26% | 98,000 |
| Oct 7, 2025 | 1.72 | 1.75 | 1.69 | 1.71 | 1.71 | 0.29% | 150,450 |
| Oct 6, 2025 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | - | 146,434 |
| Oct 3, 2025 | 1.61 | 1.72 | 1.61 | 1.71 | 1.71 | 8.60% | 229,844 |
| Oct 2, 2025 | 1.69 | 1.69 | 1.54 | 1.57 | 1.57 | -0.13% | 130,136 |
| Oct 1, 2025 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | -1.75% | 6,350 |
| Sep 30, 2025 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | 1.39% | 71,932 |