PSB Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	50.50	51.00	50.50	51.00	51.00	0.61%	635
Jul 27, 2026	50.79	50.79	50.65	50.69	50.69	-0.61%	11,541
Jul 24, 2026	50.50	51.00	50.50	51.00	51.00	2.41%	2,355
Jul 23, 2026	49.75	49.89	48.75	49.80	49.80	0.79%	7,624
Jul 22, 2026	49.26	49.41	48.61	49.41	49.41	0.73%	4,370
Jul 20, 2026	50.02	50.02	49.05	49.05	49.05	-5.56%	3,433
Jul 16, 2026	49.89	52.35	49.89	51.94	51.94	4.61%	16,273
Jul 15, 2026	49.56	49.75	49.56	49.65	49.65	-0.20%	50,690
Jul 14, 2026	49.74	49.75	49.74	49.75	49.75	-	497
Jul 13, 2026	49.50	50.10	49.50	49.75	49.75	-0.14%	17,779
Jul 9, 2026	50.25	50.34	50.00	50.00	49.82	-0.10%	5,530
Jul 8, 2026	50.70	50.70	49.57	50.05	49.87	-1.86%	5,942
Jul 7, 2026	51.10	51.10	51.00	51.00	50.82	-0.29%	725
Jul 6, 2026	51.57	51.57	51.15	51.15	50.97	-0.81%	2,936
Jul 2, 2026	52.00	52.00	51.00	51.57	51.38	-0.85%	3,049
Jul 1, 2026	50.31	52.02	50.31	52.01	51.82	2.99%	10,793
Jun 30, 2026	50.28	50.50	50.28	50.50	50.32	1.00%	1,839
Jun 29, 2026	50.00	50.00	50.00	50.00	49.82	-0.30%	1,750
Jun 26, 2026	49.75	50.15	49.50	50.15	49.97	1.70%	4,128
Jun 25, 2026	49.40	49.40	49.20	49.31	49.13	-0.18%	3,480
Jun 24, 2026	48.20	49.40	48.20	49.40	49.22	1.02%	4,115
Jun 22, 2026	48.20	48.90	48.20	48.90	48.72	1.45%	1,047
Jun 18, 2026	48.20	48.20	48.20	48.20	48.03	-	262
Jun 17, 2026	48.91	48.91	48.20	48.20	48.03	-2.63%	700
Jun 15, 2026	48.90	49.50	48.76	49.50	49.32	1.09%	1,691
Jun 12, 2026	49.00	49.25	48.90	48.97	48.79	0.44%	4,000
Jun 11, 2026	48.70	49.00	48.65	48.75	48.57	0.52%	2,589
Jun 10, 2026	49.00	49.00	48.50	48.50	48.33	-1.02%	4,124
Jun 9, 2026	48.00	49.00	48.00	49.00	48.82	2.30%	20,172
Jun 8, 2026	47.90	47.90	47.90	47.90	47.73	0.42%	1,615
Jun 5, 2026	47.20	47.70	47.03	47.70	47.53	1.06%	12,935
Jun 4, 2026	47.00	47.20	47.00	47.20	47.03	0.21%	19,137
Jun 3, 2026	47.00	47.10	47.00	47.10	46.93	-0.21%	1,006
Jun 2, 2026	46.01	47.20	46.01	47.20	47.03	1.99%	40,968
Jun 1, 2026	46.50	46.50	46.28	46.28	46.11	-1.01%	440
May 29, 2026	47.10	47.20	46.60	46.75	46.58	-0.74%	52,684
May 28, 2026	46.70	47.10	46.60	47.10	46.93	1.07%	48,570
May 27, 2026	47.00	47.00	46.60	46.60	46.43	-0.72%	64,767
May 26, 2026	47.00	47.15	46.60	46.94	46.77	-0.13%	44,168
May 22, 2026	47.25	47.25	46.65	47.00	46.83	-	37,039
May 21, 2026	47.00	47.24	46.75	47.00	46.83	-0.53%	206,461
May 20, 2026	45.50	48.00	45.50	47.25	47.08	71.20%	136,770
May 19, 2026	27.58	27.60	27.58	27.60	27.50	-	600
May 18, 2026	27.60	27.60	27.60	27.60	27.50	1.28%	100
May 15, 2026	27.25	27.25	27.25	27.25	27.15	-0.37%	2,200
May 14, 2026	27.35	27.35	27.35	27.35	27.25	0.51%	270
May 13, 2026	27.29	27.29	27.10	27.21	27.11	0.04%	73,877
May 12, 2026	27.20	27.35	27.20	27.20	27.10	-0.39%	10,400
May 11, 2026	27.30	27.31	27.30	27.31	27.21	0.02%	985
May 8, 2026	27.19	27.30	27.19	27.30	27.20	-0.36%	281