PSE:FOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
May 29, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 28, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 25, 2026	0.32	0.32	0.32	0.32	0.32	-	40,000
May 22, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 21, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 20, 2026	0.31	0.32	0.31	0.32	0.32	-7.25%	60,000
May 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 18, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 15, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 14, 2026	0.35	0.35	0.35	0.35	0.35	-	20,000
May 13, 2026	0.31	0.35	0.31	0.35	0.35	9.52%	70,000
May 12, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	90,000
May 11, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	70,000
May 8, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	220,000
May 7, 2026	0.39	0.39	0.34	0.35	0.35	-7.89%	250,000
May 6, 2026	0.34	0.40	0.34	0.38	0.38	13.43%	430,000
May 5, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 4, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	60,000
Apr 30, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	610,000
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 27, 2026	0.35	0.39	0.35	0.35	0.35	-	120,000
Apr 24, 2026	0.35	0.35	0.35	0.35	0.35	-	40,000
Apr 23, 2026	0.35	0.41	0.35	0.35	0.35	1.45%	600,000
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	40,000
Apr 21, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	390,000
Apr 20, 2026	0.38	0.38	0.34	0.36	0.36	-6.58%	730,000
Apr 17, 2026	0.38	0.38	0.38	0.38	0.38	-	50,000
Apr 16, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	10,000
Apr 15, 2026	0.39	0.40	0.39	0.40	0.40	-1.23%	80,000
Apr 14, 2026	0.39	0.41	0.39	0.41	0.41	-1.22%	70,000
Apr 13, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 10, 2026	0.41	0.42	0.41	0.41	0.41	-	60,000
Apr 8, 2026	0.36	0.41	0.36	0.41	0.41	17.14%	120,000
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 6, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 1, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	380,000
Mar 31, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	250,000
Mar 30, 2026	0.41	0.41	0.37	0.37	0.37	-10.84%	340,000
Mar 27, 2026	0.39	0.42	0.39	0.42	0.42	-1.19%	130,000
Mar 26, 2026	0.39	0.42	0.39	0.42	0.42	-	90,000
Mar 25, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 24, 2026	0.42	0.42	0.42	0.42	0.42	-	250,000
Mar 23, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 19, 2026	0.38	0.42	0.38	0.42	0.42	-1.18%	200,000
Mar 18, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 17, 2026	0.38	0.43	0.38	0.43	0.43	6.25%	60,000
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-