PSE:C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	1.10	1.10	1.03	1.03	1.03	-6.36%	244,000
Oct 23, 2026	1.13	1.13	1.10	1.10	1.10	-2.65%	105,000
Oct 22, 2026	1.08	1.16	1.08	1.13	1.13	4.63%	1,527,000
Oct 21, 2026	1.01	1.08	1.00	1.08	1.08	6.93%	991,000
Oct 20, 2026	1.01	1.05	0.95	1.01	1.01	-4.72%	471,000
Oct 19, 2026	1.03	1.06	1.00	1.06	1.06	2.91%	319,000
Oct 16, 2026	1.08	1.08	1.00	1.03	1.03	-4.63%	657,000
Oct 15, 2026	1.10	1.18	1.00	1.08	1.08	-1.82%	1,714,000
Oct 14, 2026	0.96	1.19	0.90	1.10	1.10	14.58%	3,112,000
Oct 13, 2026	0.89	0.96	0.85	0.96	0.96	7.87%	1,051,000
Oct 12, 2026	0.85	0.90	0.85	0.89	0.89	4.71%	364,000
Oct 9, 2026	0.86	0.89	0.84	0.85	0.85	-	1,342,000
Oct 8, 2026	0.85	0.85	0.84	0.85	0.85	-	159,000
Oct 7, 2026	0.85	0.88	0.85	0.85	0.85	-	497,000
Oct 6, 2026	0.86	0.88	0.84	0.85	0.85	-1.16%	456,000
Oct 5, 2026	0.86	0.86	0.86	0.86	0.86	-	116,000
Oct 2, 2026	0.90	0.90	0.86	0.86	0.86	-4.44%	19,000
Oct 1, 2026	0.88	0.91	0.88	0.90	0.90	4.65%	523,000
Sep 30, 2026	0.86	0.86	0.86	0.86	0.86	-	76,000
Sep 29, 2026	0.85	0.91	0.85	0.86	0.86	-4.44%	68,000
Sep 28, 2026	0.89	0.91	0.88	0.90	0.90	1.12%	142,000
Sep 25, 2026	0.85	0.89	0.85	0.89	0.89	4.71%	335,000
Sep 24, 2026	0.85	0.88	0.85	0.85	0.85	-1.16%	194,000
Sep 23, 2026	0.84	0.86	0.84	0.86	0.86	-2.27%	248,000
Sep 22, 2026	0.84	0.88	0.84	0.88	0.88	4.76%	196,000
Sep 21, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	14,000
Sep 18, 2026	0.86	0.86	0.86	0.86	0.86	-3.37%	55,000
Sep 17, 2026	0.87	0.89	0.85	0.89	0.89	2.30%	341,000
Sep 16, 2026	0.84	0.87	0.83	0.87	0.87	3.57%	274,000
Sep 15, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	92,000
Sep 14, 2026	0.88	0.88	0.85	0.85	0.85	-1.16%	332,000
Sep 11, 2026	0.86	0.86	0.86	0.86	0.86	-3.37%	88,000
Sep 10, 2026	0.89	0.89	0.89	0.89	0.89	-	1,000
Sep 9, 2026	0.89	0.89	0.89	0.89	0.89	3.49%	141,000
Sep 8, 2026	0.87	0.87	0.86	0.86	0.86	-3.37%	47,000
Sep 7, 2026	0.89	0.89	0.86	0.89	0.89	-	95,000
Sep 4, 2026	0.88	0.89	0.88	0.89	0.89	4.71%	350,000
Sep 3, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	13,000
Sep 2, 2026	0.85	0.88	0.85	0.88	0.88	3.53%	184,000
Sep 1, 2026	0.85	0.88	0.85	0.85	0.85	-	416,000
Aug 28, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	341,000
Aug 27, 2026	0.87	0.87	0.87	0.87	0.87	-2.25%	100,000
Aug 26, 2026	0.87	0.89	0.87	0.89	0.89	2.30%	20,000
Aug 25, 2026	0.88	0.89	0.85	0.87	0.87	-1.14%	335,000
Aug 24, 2026	0.87	0.90	0.84	0.88	0.88	-2.22%	419,000
Aug 20, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	599,000
Aug 19, 2026	0.90	0.91	0.88	0.91	0.91	1.11%	481,000
Aug 18, 2026	0.88	0.97	0.88	0.90	0.90	3.45%	677,000
Aug 17, 2026	0.88	0.89	0.85	0.87	0.87	-	254,000
Aug 14, 2026	0.85	0.88	0.83	0.87	0.87	2.35%	564,000