PSE:C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.83	0.85	0.80	0.85	0.85	2.41%	171,000
Aug 12, 2026	0.88	0.88	0.79	0.83	0.83	-5.68%	1,128,000
Aug 11, 2026	0.80	0.88	0.79	0.88	0.88	11.39%	936,000
Aug 10, 2026	0.79	0.80	0.79	0.79	0.79	-	56,000
Aug 7, 2026	0.79	0.79	0.79	0.79	0.79	-	49,000
Aug 6, 2026	0.83	0.83	0.79	0.79	0.79	-4.82%	224,000
Aug 5, 2026	0.79	0.83	0.78	0.83	0.83	3.75%	161,000
Aug 4, 2026	0.80	0.80	0.79	0.80	0.80	-	93,000
Aug 3, 2026	0.80	0.83	0.80	0.80	0.80	-3.61%	140,000
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