PSB Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	50.70	50.70	49.57	50.05	50.05	-1.86%	5,942
Jul 7, 2026	51.10	51.10	51.00	51.00	51.00	-0.29%	725
Jul 6, 2026	51.57	51.57	51.15	51.15	51.15	-0.81%	2,936
Jul 2, 2026	52.00	52.00	51.00	51.57	51.57	-0.85%	3,049
Jul 1, 2026	50.31	52.02	50.31	52.01	52.01	2.99%	10,793
Jun 30, 2026	50.28	50.50	50.28	50.50	50.50	1.00%	1,839
Jun 29, 2026	50.00	50.00	50.00	50.00	50.00	-0.30%	1,750
Jun 26, 2026	49.75	50.15	49.50	50.15	50.15	1.70%	4,128
Jun 25, 2026	49.40	49.40	49.20	49.31	49.31	-0.18%	3,480
Jun 24, 2026	48.20	49.40	48.20	49.40	49.40	1.02%	4,115
Jun 22, 2026	48.20	48.90	48.20	48.90	48.90	1.45%	1,047
Jun 18, 2026	48.20	48.20	48.20	48.20	48.20	-	262
Jun 17, 2026	48.91	48.91	48.20	48.20	48.20	-2.63%	700
Jun 15, 2026	48.90	49.50	48.76	49.50	49.50	1.09%	1,691
Jun 12, 2026	49.00	49.25	48.90	48.97	48.97	0.44%	4,000
Jun 11, 2026	48.70	49.00	48.65	48.75	48.75	0.52%	2,589
Jun 10, 2026	49.00	49.00	48.50	48.50	48.50	-1.02%	4,124
Jun 9, 2026	48.00	49.00	48.00	49.00	49.00	2.30%	20,172
Jun 8, 2026	47.90	47.90	47.90	47.90	47.90	0.42%	1,615
Jun 5, 2026	47.20	47.70	47.03	47.70	47.70	1.06%	12,935
Jun 4, 2026	47.00	47.20	47.00	47.20	47.20	0.21%	19,137
Jun 3, 2026	47.00	47.10	47.00	47.10	47.10	-0.21%	1,006
Jun 2, 2026	46.01	47.20	46.01	47.20	47.20	1.99%	40,968
Jun 1, 2026	46.50	46.50	46.28	46.28	46.28	-1.01%	440
May 29, 2026	47.10	47.20	46.60	46.75	46.75	-0.74%	52,684
May 28, 2026	46.70	47.10	46.60	47.10	47.10	1.07%	48,570
May 27, 2026	47.00	47.00	46.60	46.60	46.60	-0.72%	64,767
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