PLS Group Limited (PILBF)
OTCMKTS · Delayed Price · Currency is USD
3.600
+0.008 (0.22%)
Sep 9, 2026, 11:06 AM EST
PILBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.38% | 18,624 |
| Sep 8, 2026 | 3.70 | 3.70 | 3.58 | 3.59 | 3.59 | -2.00% | 22,438 |
| Sep 4, 2026 | 3.60 | 3.80 | 3.60 | 3.67 | 3.66 | -2.28% | 5,750 |
| Sep 3, 2026 | 3.75 | 3.75 | 3.66 | 3.75 | 3.75 | - | 3,249 |
| Sep 2, 2026 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -2.02% | 10,715 |
| Sep 1, 2026 | 3.83 | 3.87 | 3.79 | 3.83 | 3.83 | -1.35% | 8,312 |
| Aug 31, 2026 | 3.85 | 3.90 | 3.55 | 3.88 | 3.88 | 4.86% | 26,850 |
| Aug 28, 2026 | 3.71 | 3.84 | 3.70 | 3.70 | 3.70 | 0.27% | 11,548 |
| Aug 27, 2026 | 3.82 | 3.82 | 3.62 | 3.69 | 3.69 | -3.33% | 7,259 |
| Aug 26, 2026 | 3.70 | 3.83 | 3.60 | 3.82 | 3.82 | 2.32% | 6,433 |
| Aug 25, 2026 | 3.95 | 3.99 | 3.73 | 3.73 | 3.73 | -2.34% | 3,034 |
| Aug 24, 2026 | 3.55 | 4.15 | 3.55 | 3.82 | 3.82 | 3.95% | 14,362 |
| Aug 21, 2026 | 3.25 | 3.68 | 3.25 | 3.68 | 3.68 | 8.84% | 49,094 |
| Aug 20, 2026 | 3.36 | 3.40 | 3.35 | 3.38 | 3.38 | -1.56% | 7,584 |
| Aug 19, 2026 | 3.31 | 3.43 | 3.31 | 3.43 | 3.43 | 10.65% | 1,806 |
| Aug 18, 2026 | 3.58 | 3.58 | 3.10 | 3.10 | 3.10 | -9.09% | 19,616 |
| Aug 17, 2026 | 3.20 | 3.60 | 3.20 | 3.41 | 3.41 | 0.89% | 96,699 |
| Aug 14, 2026 | 3.40 | 3.40 | 3.10 | 3.38 | 3.38 | -0.59% | 7,160 |
| Aug 13, 2026 | 3.40 | 3.40 | 3.23 | 3.40 | 3.40 | -1.16% | 30,546 |
| Aug 12, 2026 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 4.56% | 13,256 |
| Aug 11, 2026 | 3.13 | 3.29 | 3.10 | 3.29 | 3.29 | -1.79% | 1,880 |
| 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 | 2.90 | 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 |