PSE:FOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.45	0.48	0.45	0.48	0.48	-1.03%	110,000
Feb 26, 2026	0.45	0.49	0.45	0.49	0.49	10.23%	230,000
Feb 25, 2026	0.44	0.50	0.44	0.44	0.44	-4.35%	470,000
Feb 24, 2026	0.46	0.46	0.46	0.46	0.46	-7.07%	100,000
Feb 23, 2026	0.42	0.50	0.42	0.50	0.50	17.86%	130,000
Feb 20, 2026	0.45	0.55	0.40	0.42	0.42	-6.67%	1,060,000
Feb 19, 2026	0.40	0.45	0.39	0.45	0.45	16.88%	670,000
Feb 18, 2026	0.40	0.40	0.39	0.39	0.39	4.05%	110,000
Feb 16, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	170,000
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	590,000
Feb 10, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	10,000
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	-	30,000
Feb 6, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	120,000
Feb 5, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 4, 2026	0.37	0.37	0.37	0.37	0.37	-	110,000
Feb 3, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	50,000
Feb 2, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	20,000
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 28, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	50,000
Jan 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 26, 2026	0.38	0.39	0.37	0.37	0.37	-	170,000
Jan 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 22, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	70,000
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 19, 2026	0.38	0.38	0.38	0.38	0.38	-	150,000
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-	300,000
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	440,000
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	10,000
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	90,000
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	50,000
Jan 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 26, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 23, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 19, 2025	0.37	0.37	0.37	0.37	0.37	-	10,000
Dec 18, 2025	0.37	0.37	0.37	0.37	0.37	-	20,000
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-	10,000
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 15, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	-	-