PSE:C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	22,000
Mar 24, 2026	0.76	0.81	0.76	0.81	0.81	8.00%	27,000
Mar 23, 2026	0.83	0.83	0.75	0.75	0.75	-	59,000
Mar 19, 2026	0.83	0.83	0.75	0.75	0.75	-9.64%	109,000
Mar 18, 2026	0.87	0.87	0.83	0.83	0.83	-2.35%	192,000
Mar 17, 2026	0.88	0.88	0.80	0.85	0.85	4.94%	520,000
Mar 16, 2026	0.87	0.87	0.81	0.81	0.81	-2.41%	78,000
Mar 13, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 12, 2026	0.86	0.86	0.83	0.83	0.83	-2.35%	30,000
Mar 11, 2026	0.86	0.88	0.85	0.85	0.85	2.41%	34,000
Mar 10, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	51,000
Mar 9, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	318,000
Mar 6, 2026	0.86	0.86	0.85	0.85	0.85	-3.41%	129,000
Mar 5, 2026	0.87	0.88	0.86	0.88	0.88	-	132,000
Mar 4, 2026	0.88	0.88	0.88	0.88	0.88	-	18,000
Mar 3, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	35,000
Mar 2, 2026	0.88	0.90	0.87	0.90	0.90	-	147,000
Feb 27, 2026	0.90	0.90	0.87	0.90	0.90	-	148,000
Feb 26, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	73,000
Feb 25, 2026	0.87	0.87	0.87	0.87	0.87	-	5,000
Feb 24, 2026	0.88	0.89	0.86	0.87	0.87	1.16%	403,000
Feb 23, 2026	0.89	0.89	0.86	0.86	0.86	-3.37%	200,000
Feb 20, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	64,000
Feb 19, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	90,000
Feb 18, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	6,000
Feb 16, 2026	0.89	0.90	0.87	0.90	0.90	1.12%	47,000
Feb 13, 2026	0.87	0.89	0.87	0.89	0.89	-	5,000
Feb 12, 2026	0.89	0.89	0.87	0.89	0.89	-	867,000
Feb 11, 2026	0.89	0.91	0.88	0.89	0.89	-	984,000
Feb 10, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	344,000
Feb 9, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	138,000
Feb 6, 2026	0.94	0.94	0.91	0.91	0.91	-3.19%	145,000
Feb 5, 2026	0.90	0.94	0.90	0.94	0.94	3.30%	109,000
Feb 4, 2026	0.92	0.92	0.88	0.91	0.91	-1.09%	52,000
Feb 3, 2026	0.89	0.92	0.88	0.92	0.92	3.37%	134,000
Feb 2, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	249,000
Jan 30, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	101,000
Jan 29, 2026	0.90	0.90	0.87	0.88	0.88	2.33%	93,000
Jan 28, 2026	0.94	0.94	0.86	0.86	0.86	-9.47%	556,000
Jan 27, 2026	0.93	0.95	0.86	0.95	0.95	2.15%	1,347,000
Jan 26, 2026	0.96	0.96	0.93	0.93	0.93	-4.12%	142,000
Jan 23, 2026	0.95	0.97	0.95	0.97	0.97	1.04%	106,000
Jan 22, 2026	0.93	0.96	0.93	0.96	0.96	1.05%	131,000
Jan 21, 2026	0.96	0.96	0.94	0.95	0.95	2.15%	156,000
Jan 20, 2026	0.94	0.96	0.93	0.93	0.93	-3.12%	324,000
Jan 19, 2026	0.98	0.99	0.96	0.96	0.96	-1.03%	81,000
Jan 16, 2026	0.98	0.98	0.94	0.97	0.97	-1.02%	370,000
Jan 15, 2026	0.97	0.98	0.94	0.98	0.98	1.03%	495,000
Jan 14, 2026	0.96	0.97	0.93	0.97	0.97	-	252,000
Jan 13, 2026	0.95	0.97	0.93	0.97	0.97	2.11%	181,000