PSB Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	47.00	47.15	46.60	46.94	46.94	-0.13%	44,168
May 22, 2026	47.25	47.25	46.65	47.00	47.00	-	37,039
May 21, 2026	47.00	47.24	46.75	47.00	47.00	-0.53%	206,461
May 20, 2026	45.50	48.00	45.50	47.25	47.25	71.20%	136,770
May 19, 2026	27.58	27.60	27.58	27.60	27.60	-	600
May 18, 2026	27.60	27.60	27.60	27.60	27.60	1.28%	100
May 15, 2026	27.25	27.25	27.25	27.25	27.25	-0.37%	2,200
May 14, 2026	27.35	27.35	27.35	27.35	27.35	0.51%	270
May 13, 2026	27.29	27.29	27.10	27.21	27.21	0.04%	73,877
May 12, 2026	27.20	27.35	27.20	27.20	27.20	-0.39%	10,400
May 11, 2026	27.30	27.31	27.30	27.31	27.31	0.02%	985
May 8, 2026	27.19	27.30	27.19	27.30	27.30	-0.36%	281
May 6, 2026	27.25	27.40	27.25	27.40	27.40	-0.04%	6,500
May 4, 2026	27.50	27.50	27.41	27.41	27.41	-0.46%	336
May 1, 2026	27.54	27.54	27.54	27.54	27.54	0.92%	269
Apr 30, 2026	27.30	27.30	27.10	27.29	27.29	-	1,658
Apr 28, 2026	27.02	27.29	27.02	27.29	27.29	-0.76%	335
Apr 27, 2026	27.45	27.50	27.05	27.50	27.50	0.18%	1,707
Apr 21, 2026	27.25	27.45	27.25	27.45	27.45	-	220
Apr 17, 2026	27.24	27.45	27.10	27.45	27.45	0.77%	708
Apr 16, 2026	27.24	27.24	27.20	27.24	27.24	-	1,250
Apr 15, 2026	26.98	27.24	26.65	27.24	27.24	0.09%	2,688
Apr 13, 2026	27.22	27.22	27.22	27.22	27.22	-0.20%	190
Apr 10, 2026	27.27	27.27	27.27	27.27	27.27	0.55%	101
Apr 7, 2026	26.66	27.30	26.66	27.30	27.12	-	270
Apr 6, 2026	27.00	27.30	26.76	27.30	27.12	-0.18%	790
Apr 1, 2026	27.15	27.40	27.00	27.35	27.17	-1.41%	13,808
Mar 27, 2026	27.50	27.74	27.50	27.74	27.56	-	265
Mar 24, 2026	27.20	27.74	26.65	27.74	27.56	-0.22%	550
Mar 23, 2026	27.50	27.80	27.45	27.80	27.62	1.28%	743
Mar 20, 2026	27.40	27.50	27.40	27.45	27.27	-0.19%	1,415
Mar 19, 2026	27.20	27.50	27.20	27.50	27.32	-	200
Mar 17, 2026	27.20	27.50	27.00	27.50	27.32	-1.08%	837
Mar 16, 2026	27.40	27.80	27.40	27.80	27.62	-	5,707
Mar 12, 2026	27.05	27.80	27.05	27.80	27.62	1.83%	1,100
Mar 11, 2026	27.50	27.60	27.05	27.30	27.12	-	700
Mar 10, 2026	27.30	27.80	27.30	27.30	27.12	-	4,883
Mar 9, 2026	27.30	27.30	27.00	27.30	27.12	-1.09%	3,495
Mar 6, 2026	27.60	27.60	27.60	27.60	27.42	2.22%	200
Mar 5, 2026	27.66	27.80	27.00	27.00	26.82	-2.53%	6,170
Mar 4, 2026	27.66	27.70	27.66	27.70	27.52	1.47%	677
Mar 3, 2026	27.25	27.30	26.80	27.30	27.12	-0.36%	660
Mar 2, 2026	27.40	27.40	27.10	27.40	27.22	-1.44%	764
Feb 27, 2026	27.45	27.80	27.40	27.80	27.62	-0.18%	760
Feb 19, 2026	27.75	27.85	27.26	27.85	27.67	-1.38%	4,163
Feb 12, 2026	27.89	28.24	27.75	28.24	28.05	-0.04%	1,650
Feb 11, 2026	27.80	28.25	27.80	28.25	28.06	-0.22%	2,000
Feb 6, 2026	28.25	28.31	28.25	28.31	28.13	-0.66%	430
Feb 3, 2026	29.00	29.00	28.50	28.50	28.31	1.79%	967
Feb 2, 2026	28.00	28.29	27.71	28.00	27.82	0.04%	1,036