PLS Group Limited (PILBF)
OTCMKTS · Delayed Price · Currency is USD
3.100
-0.240 (-7.19%)
Aug 11, 2026, 11:30 AM EST
PILBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.32 | 3.36 | 3.26 | 3.35 | 3.35 | 2.42% | 62,356 |
| Aug 7, 2026 | 3.03 | 3.30 | 2.99 | 3.27 | 3.27 | 7.24% | 49,650 |
| Aug 6, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | 0.66% | 6,735 |
| Aug 5, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.66% | 5,110 |
| Aug 4, 2026 | 2.92 | 3.01 | 2.92 | 3.01 | 3.01 | 2.99% | 4,902 |
| Aug 3, 2026 | 2.52 | 2.96 | 2.52 | 2.92 | 2.92 | -1.76% | 6,307 |
| Jul 31, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | -1.16% | 6,204 |
| Jul 30, 2026 | 2.73 | 3.01 | 2.73 | 3.01 | 3.01 | 3.44% | 15,500 |
| Jul 29, 2026 | 2.81 | 2.91 | 2.76 | 2.91 | 2.91 | 0.69% | 13,610 |
| Jul 28, 2026 | 2.75 | 2.89 | 2.75 | 2.89 | 2.89 | -4.30% | 1,660 |
| Jul 27, 2026 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | 7.86% | 8,565 |
| Jul 24, 2026 | 2.93 | 2.93 | 2.80 | 2.80 | 2.80 | -5.08% | 28,808 |
| Jul 23, 2026 | 2.90 | 3.02 | 2.90 | 2.95 | 2.95 | 2.43% | 13,722 |
| Jul 22, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | 0.88% | 2,209 |
| Jul 21, 2026 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | 1.42% | 10,079 |
| Jul 20, 2026 | 2.90 | 2.90 | 2.73 | 2.82 | 2.82 | -7.70% | 73,400 |
| Jul 17, 2026 | 3.02 | 3.10 | 3.02 | 3.05 | 3.05 | -2.24% | 4,402 |
| Jul 16, 2026 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -3.11% | 162,015 |
| Jul 15, 2026 | 3.18 | 3.26 | 3.15 | 3.22 | 3.22 | 1.26% | 2,910 |
| Jul 14, 2026 | 3.13 | 3.32 | 3.13 | 3.18 | 3.18 | 2.58% | 35,385 |
| Jul 13, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -2.05% | 30,425 |
| Jul 10, 2026 | 3.16 | 3.60 | 3.15 | 3.17 | 3.17 | 1.44% | 8,500 |
| Jul 9, 2026 | 3.26 | 3.27 | 3.12 | 3.12 | 3.12 | -0.59% | 5,430 |
| Jul 8, 2026 | 3.26 | 3.26 | 3.11 | 3.14 | 3.14 | -7.76% | 25,643 |
| Jul 7, 2026 | 3.45 | 3.47 | 3.40 | 3.40 | 3.40 | -3.88% | 21,309 |
| Jul 6, 2026 | 3.65 | 3.75 | 3.53 | 3.54 | 3.54 | -0.28% | 12,688 |
| Jul 2, 2026 | 3.50 | 3.68 | 3.45 | 3.55 | 3.55 | 1.57% | 18,610 |
| Jul 1, 2026 | 3.50 | 3.50 | 3.47 | 3.50 | 3.50 | 0.58% | 4,460 |
| Jun 30, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -0.52% | 19,540 |
| Jun 29, 2026 | 3.50 | 3.63 | 3.45 | 3.49 | 3.49 | -4.03% | 19,053 |
| Jun 26, 2026 | 3.45 | 3.64 | 3.45 | 3.64 | 3.64 | -0.27% | 3,670 |
| Jun 25, 2026 | 3.75 | 3.78 | 3.53 | 3.65 | 3.65 | -4.20% | 39,291 |
| Jun 24, 2026 | 3.94 | 3.94 | 3.80 | 3.81 | 3.81 | 0.93% | 3,298 |
| Jun 23, 2026 | 3.73 | 3.80 | 3.70 | 3.78 | 3.78 | -2.31% | 47,832 |
| Jun 22, 2026 | 3.91 | 3.93 | 3.84 | 3.86 | 3.86 | -10.09% | 37,180 |
| Jun 18, 2026 | 4.12 | 4.32 | 4.12 | 4.30 | 4.30 | -0.74% | 1,378 |
| Jun 17, 2026 | 4.25 | 4.51 | 4.25 | 4.33 | 4.33 | 1.12% | 18,786 |
| Jun 16, 2026 | 4.00 | 4.41 | 4.00 | 4.28 | 4.28 | -5.27% | 14,154 |
| Jun 15, 2026 | 4.71 | 4.71 | 4.52 | 4.52 | 4.52 | -4.03% | 19,910 |
| Jun 12, 2026 | 4.24 | 4.71 | 4.24 | 4.71 | 4.71 | 13.22% | 302,040 |
| Jun 11, 2026 | 4.10 | 4.20 | 3.91 | 4.16 | 4.16 | 4.00% | 18,610 |
| Jun 10, 2026 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | -1.82% | 16,314 |
| Jun 9, 2026 | 4.12 | 4.12 | 4.05 | 4.07 | 4.07 | 0.84% | 81,153 |
| Jun 8, 2026 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | -1.34% | 9,508 |
| Jun 5, 2026 | 4.24 | 4.37 | 4.04 | 4.10 | 4.10 | -5.40% | 41,631 |
| Jun 4, 2026 | 4.53 | 4.58 | 4.33 | 4.33 | 4.33 | -5.38% | 10,383 |
| Jun 3, 2026 | 4.58 | 4.58 | 4.53 | 4.58 | 4.58 | -1.61% | 24,691 |
| Jun 2, 2026 | 4.74 | 4.74 | 4.64 | 4.65 | 4.65 | -1.18% | 13,345 |
| Jun 1, 2026 | 4.60 | 4.72 | 4.55 | 4.71 | 4.71 | 3.54% | 91,857 |
| May 29, 2026 | 4.55 | 4.58 | 4.54 | 4.55 | 4.54 | 0.32% | 4,048 |