PSE:C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	0.93	0.95	0.93	0.95	0.95	1.06%	153,000
Jan 9, 2026	0.95	0.95	0.94	0.94	0.94	-	30,000
Jan 8, 2026	0.93	0.95	0.93	0.94	0.94	-2.08%	32,000
Jan 7, 2026	0.93	0.96	0.93	0.96	0.96	3.23%	149,000
Jan 6, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	12,000
Jan 5, 2026	0.95	0.96	0.94	0.94	0.94	-2.08%	21,000
Jan 2, 2026	0.91	0.96	0.91	0.96	0.96	1.05%	126,000
Dec 29, 2025	0.91	0.95	0.90	0.95	0.95	5.56%	431,000
Dec 26, 2025	0.94	0.95	0.90	0.90	0.90	-	2,228,000
Dec 23, 2025	0.91	0.92	0.90	0.90	0.90	-5.26%	241,000
Dec 22, 2025	0.91	0.95	0.90	0.95	0.95	3.26%	937,000
Dec 19, 2025	0.94	0.94	0.92	0.92	0.92	-3.16%	32,000
Dec 18, 2025	0.95	0.95	0.93	0.95	0.95	-	16,000
Dec 17, 2025	0.96	0.96	0.91	0.95	0.95	-1.04%	163,000
Dec 16, 2025	0.90	0.96	0.90	0.96	0.96	4.35%	302,000
Dec 15, 2025	0.91	0.92	0.91	0.92	0.92	2.22%	19,000
Dec 12, 2025	0.93	0.93	0.90	0.90	0.90	-3.23%	14,000
Dec 11, 2025	0.91	0.93	0.90	0.93	0.93	2.20%	55,000
Dec 10, 2025	0.93	0.93	0.91	0.91	0.91	-2.15%	20,000
Dec 9, 2025	0.91	0.93	0.91	0.93	0.93	-1.06%	89,000
Dec 5, 2025	0.94	0.94	0.94	0.94	0.94	2.17%	1,000
Dec 4, 2025	0.92	0.92	0.90	0.92	0.92	-	209,000
Dec 3, 2025	0.93	0.93	0.92	0.92	0.92	-3.16%	74,000
Dec 2, 2025	0.91	0.95	0.91	0.95	0.95	2.15%	62,000
Dec 1, 2025	0.91	0.93	0.90	0.93	0.93	1.09%	82,000
Nov 28, 2025	0.91	0.94	0.90	0.92	0.92	1.10%	144,000
Nov 27, 2025	0.93	0.97	0.91	0.91	0.91	-1.09%	197,000
Nov 26, 2025	0.92	0.92	0.92	0.92	0.92	-	4,000
Nov 25, 2025	0.98	0.98	0.91	0.92	0.92	-3.16%	313,000
Nov 24, 2025	0.97	0.97	0.95	0.95	0.95	-3.06%	81,000