PSE:C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.77	0.77	0.73	0.77	0.77	-	30,000
Jul 8, 2026	0.75	0.78	0.75	0.77	0.77	2.67%	318,000
Jul 7, 2026	0.72	0.75	0.72	0.75	0.75	2.74%	136,000
Jul 6, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	6,000
Jul 3, 2026	0.70	0.74	0.70	0.74	0.74	7.25%	14,000
Jul 2, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	8,000
Jul 1, 2026	0.70	0.74	0.68	0.68	0.68	-2.86%	229,000
Jun 30, 2026	0.68	0.70	0.68	0.70	0.70	-2.78%	14,000
Jun 29, 2026	0.70	0.72	0.69	0.72	0.72	2.86%	285,000
Jun 26, 2026	0.68	0.70	0.67	0.70	0.70	2.94%	133,000
Jun 25, 2026	0.67	0.68	0.67	0.68	0.68	-4.23%	27,000
Jun 24, 2026	0.66	0.71	0.66	0.71	0.71	2.90%	268,000
Jun 23, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	68,000
Jun 22, 2026	0.67	0.67	0.66	0.67	0.67	1.52%	49,000
Jun 19, 2026	0.70	0.70	0.66	0.66	0.66	-5.71%	70,000
Jun 18, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	87,000
Jun 17, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	155,000
Jun 16, 2026	0.66	0.70	0.64	0.67	0.67	1.52%	962,000
Jun 15, 2026	0.64	0.67	0.64	0.66	0.66	8.20%	424,000
Jun 11, 2026	0.59	0.62	0.59	0.61	0.61	1.67%	445,000
Jun 10, 2026	0.63	0.65	0.60	0.60	0.60	-4.76%	3,377,000
Jun 9, 2026	0.70	0.70	0.63	0.63	0.63	-10.00%	2,449,000
Jun 8, 2026	0.75	0.77	0.70	0.70	0.70	-6.67%	660,000
Jun 5, 2026	0.75	0.75	0.75	0.75	0.75	-	65,000
Jun 4, 2026	0.77	0.77	0.75	0.75	0.75	-	66,000
Jun 3, 2026	0.73	0.76	0.73	0.75	0.75	2.74%	196,000
Jun 2, 2026	0.77	0.77	0.73	0.73	0.73	-5.19%	347,000
Jun 1, 2026	0.78	0.78	0.71	0.77	0.77	-	187,000
May 29, 2026	0.77	0.77	0.75	0.77	0.77	-3.75%	651,000
May 28, 2026	0.78	0.82	0.77	0.80	0.80	2.56%	131,000
May 26, 2026	0.77	0.84	0.77	0.78	0.78	1.30%	181,000
May 25, 2026	0.77	0.78	0.77	0.77	0.77	-	83,000
May 22, 2026	0.80	0.88	0.75	0.77	0.77	-3.75%	207,000
May 21, 2026	0.85	0.85	0.80	0.80	0.80	-3.61%	150,000
May 20, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	182,000
May 19, 2026	0.85	0.86	0.85	0.85	0.85	-	25,000
May 18, 2026	0.85	0.86	0.85	0.85	0.85	-	17,000
May 15, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	175,000
May 14, 2026	0.87	0.87	0.86	0.86	0.86	-	20,000
May 13, 2026	0.90	0.90	0.86	0.86	0.86	-5.49%	115,000
May 12, 2026	0.86	0.91	0.86	0.91	0.91	5.81%	269,000
May 11, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	79,000
May 8, 2026	0.90	0.90	0.87	0.87	0.87	-1.14%	69,000
May 7, 2026	0.88	0.89	0.88	0.88	0.88	-	80,000
May 6, 2026	0.90	0.90	0.88	0.88	0.88	-	10,000
May 5, 2026	0.87	0.91	0.87	0.88	0.88	-2.22%	30,000
May 4, 2026	0.90	0.92	0.89	0.90	0.90	-	16,000
Apr 30, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	15,000
Apr 29, 2026	0.92	0.92	0.92	0.92	0.92	-	1,000
Apr 28, 2026	0.87	0.92	0.87	0.92	0.92	2.22%	17,000