PSE:C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	0.91	0.92	0.90	0.90	0.90	-2.17%	212,000
Apr 24, 2026	0.92	0.92	0.90	0.92	0.92	-	155,000
Apr 23, 2026	0.91	0.97	0.85	0.92	0.92	1.10%	1,081,000
Apr 22, 2026	0.86	0.92	0.86	0.91	0.91	7.06%	235,000
Apr 21, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	12,000
Apr 20, 2026	0.89	0.89	0.85	0.88	0.88	-1.12%	138,000
Apr 17, 2026	0.89	0.91	0.87	0.89	0.89	-	750,000
Apr 16, 2026	0.83	0.89	0.83	0.89	0.89	7.23%	114,000
Apr 15, 2026	0.79	0.83	0.79	0.83	0.83	5.06%	73,000
Apr 14, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	60,000
Apr 13, 2026	0.82	0.83	0.80	0.80	0.80	-	155,000
Apr 10, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	62,000
Apr 8, 2026	0.81	0.82	0.80	0.81	0.81	1.25%	83,000
Apr 7, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	2,000
Apr 6, 2026	0.79	0.81	0.79	0.81	0.81	2.53%	128,000
Apr 1, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	182,000
Mar 31, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	81,000
Mar 30, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	310,000
Mar 27, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	115,000
Mar 26, 2026	0.78	0.79	0.78	0.79	0.79	-	21,000
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