PLS Group Limited (PILBF)
OTCMKTS · Delayed Price · Currency is USD
4.400
-0.175 (-3.83%)
Jun 4, 2026, 12:45 PM EST
PILBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 4.38 | 4.65 | 4.24 | 4.53 | 4.53 | 2.49% | 15,005 |
| May 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 4,703 |
| May 26, 2026 | 4.39 | 4.55 | 4.25 | 4.42 | 4.42 | 4.24% | 52,643 |
| May 22, 2026 | 4.43 | 4.50 | 4.24 | 4.24 | 4.24 | -2.85% | 23,886 |
| May 21, 2026 | 4.34 | 4.38 | 4.30 | 4.37 | 4.37 | 1.04% | 33,221 |
| May 20, 2026 | 4.20 | 4.32 | 4.16 | 4.32 | 4.32 | 2.86% | 2,232 |
| May 19, 2026 | 4.25 | 4.25 | 4.04 | 4.20 | 4.20 | -2.21% | 24,463 |
| May 18, 2026 | 4.26 | 4.42 | 4.26 | 4.30 | 4.30 | -4.56% | 18,971 |
| May 15, 2026 | 4.46 | 4.65 | 4.46 | 4.50 | 4.50 | -2.81% | 1,870 |
| May 14, 2026 | 4.41 | 4.64 | 4.41 | 4.63 | 4.63 | 1.76% | 12,022 |
| May 13, 2026 | 4.70 | 4.70 | 4.40 | 4.55 | 4.55 | -2.36% | 7,069 |
| May 12, 2026 | 4.64 | 4.66 | 4.26 | 4.66 | 4.66 | 3.10% | 15,884 |
| May 11, 2026 | 4.57 | 4.57 | 4.50 | 4.52 | 4.52 | 0.56% | 62,508 |
| May 8, 2026 | 4.39 | 4.50 | 4.39 | 4.50 | 4.50 | -1.44% | 2,610 |
| May 7, 2026 | 4.45 | 4.80 | 4.45 | 4.56 | 4.56 | 3.89% | 45,529 |
| May 6, 2026 | 4.36 | 4.50 | 4.36 | 4.39 | 4.39 | 3.05% | 45,788 |
| May 5, 2026 | 4.35 | 4.36 | 4.03 | 4.26 | 4.26 | - | 84,534 |
| May 4, 2026 | 4.34 | 4.35 | 4.25 | 4.26 | 4.26 | -3.84% | 21,990 |
| May 1, 2026 | 4.39 | 4.44 | 4.39 | 4.43 | 4.43 | 1.49% | 13,077 |
| Apr 30, 2026 | 4.50 | 4.50 | 4.29 | 4.37 | 4.37 | 4.49% | 10,539 |
| Apr 29, 2026 | 4.22 | 4.27 | 4.17 | 4.18 | 4.18 | -1.71% | 24,492 |
| Apr 28, 2026 | 4.26 | 4.26 | 4.24 | 4.25 | 4.25 | 0.71% | 15,835 |
| Apr 27, 2026 | 4.05 | 4.27 | 4.05 | 4.22 | 4.22 | 3.18% | 76,014 |
| Apr 24, 2026 | 4.06 | 4.14 | 4.05 | 4.09 | 4.09 | 0.86% | 10,180 |
| Apr 23, 2026 | 3.99 | 4.08 | 3.99 | 4.06 | 4.06 | -0.86% | 7,111 |
| Apr 22, 2026 | 4.12 | 4.18 | 4.01 | 4.09 | 4.09 | -1.45% | 26,259 |
| Apr 21, 2026 | 4.20 | 4.23 | 4.10 | 4.15 | 4.15 | -3.82% | 12,629 |
| Apr 20, 2026 | 4.34 | 4.39 | 4.27 | 4.32 | 4.32 | 1.17% | 25,635 |
| Apr 17, 2026 | 4.15 | 4.35 | 4.15 | 4.27 | 4.27 | 2.03% | 48,337 |
| Apr 16, 2026 | 4.00 | 4.18 | 3.80 | 4.18 | 4.18 | 9.47% | 190,834 |
| Apr 15, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -0.40% | 14,100 |
| Apr 14, 2026 | 3.73 | 3.85 | 3.73 | 3.83 | 3.83 | 0.10% | 10,996 |
| Apr 13, 2026 | 3.83 | 3.83 | 3.78 | 3.83 | 3.83 | 1.32% | 18,681 |
| Apr 10, 2026 | 3.70 | 3.81 | 3.62 | 3.78 | 3.78 | 5.00% | 23,122 |
| Apr 9, 2026 | 3.60 | 3.74 | 3.45 | 3.60 | 3.60 | -2.70% | 11,584 |
| Apr 8, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 4.82% | 26,776 |
| Apr 7, 2026 | 3.40 | 3.60 | 3.40 | 3.53 | 3.53 | 3.07% | 13,467 |
| Apr 6, 2026 | 3.53 | 3.53 | 3.31 | 3.43 | 3.43 | -3.52% | 14,478 |
| 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 |