PSB Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.11%	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
Jan 30, 2026	27.30	28.00	27.21	27.99	27.81	2.53%	6,277
Jan 29, 2026	27.30	27.30	27.30	27.30	27.12	-	102
Jan 28, 2026	27.30	27.30	27.30	27.30	27.12	-	1,000
Jan 27, 2026	26.92	27.30	26.92	27.30	27.12	1.11%	1,067
Jan 26, 2026	26.99	27.05	26.99	27.00	26.82	-	4,165
Jan 21, 2026	26.62	27.49	26.60	27.00	26.82	-	2,142
Jan 20, 2026	27.00	27.00	27.00	27.00	26.82	-	417
Jan 16, 2026	26.66	27.00	26.65	27.00	26.82	0.37%	951
Jan 15, 2026	26.65	26.90	26.65	26.90	26.72	-	486
Jan 14, 2026	26.60	26.90	26.60	26.90	26.72	-	651
Jan 13, 2026	26.65	26.90	26.65	26.90	26.72	0.11%	700
Jan 12, 2026	26.60	26.87	26.60	26.87	26.69	-0.11%	1,319
Jan 9, 2026	26.99	26.99	26.50	26.90	26.38	-0.33%	7,915
Jan 8, 2026	26.45	26.99	26.45	26.99	26.47	2.04%	361
Jan 7, 2026	26.20	26.49	26.12	26.45	25.94	1.34%	843
Dec 30, 2025	26.05	26.10	26.05	26.10	25.60	-	50,320
Dec 29, 2025	25.91	26.20	25.91	26.10	25.60	-	6,300
Dec 26, 2025	26.10	26.10	26.10	26.10	25.60	-0.76%	200
Dec 23, 2025	26.30	26.30	26.00	26.30	25.80	2.73%	2,193
Dec 22, 2025	25.60	25.60	25.60	25.60	25.11	-1.54%	3,910
Dec 19, 2025	25.60	26.00	25.53	26.00	25.50	1.88%	9,575