PSE:C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	221,000
Jul 30, 2026	0.80	0.81	0.80	0.81	0.81	6.58%	189,000
Jul 29, 2026	0.78	0.81	0.74	0.76	0.76	1.33%	223,000
Jul 28, 2026	0.75	0.75	0.75	0.75	0.75	-	39,000
Jul 27, 2026	0.76	0.76	0.75	0.75	0.75	-3.85%	202,000
Jul 24, 2026	0.82	0.82	0.78	0.78	0.78	1.30%	76,000
Jul 23, 2026	0.82	0.82	0.77	0.77	0.77	-2.53%	4,000
Jul 22, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	125,000
Jul 21, 2026	0.78	0.81	0.76	0.81	0.81	3.85%	129,000
Jul 20, 2026	0.80	0.82	0.77	0.78	0.78	-2.50%	49,000
Jul 17, 2026	0.75	0.80	0.74	0.80	0.80	6.67%	258,000
Jul 16, 2026	0.76	0.76	0.75	0.75	0.75	-	142,000
Jul 15, 2026	0.76	0.76	0.75	0.75	0.75	-	243,000
Jul 14, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	164,000
Jul 13, 2026	0.78	0.80	0.76	0.77	0.77	-1.28%	266,000
Jul 10, 2026	0.77	0.78	0.75	0.78	0.78	1.30%	323,000
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