PSE:FOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.43	0.43	0.39	0.40	0.40	-6.98%	260,000
Sep 16, 2026	0.40	0.45	0.40	0.43	0.43	8.86%	1,080,000
Sep 15, 2026	0.43	0.43	0.39	0.40	0.40	-8.14%	300,000
Sep 14, 2026	0.37	0.47	0.37	0.43	0.43	17.81%	6,320,000
Sep 11, 2026	0.33	0.37	0.32	0.37	0.37	12.31%	3,930,000
Sep 10, 2026	0.30	0.33	0.30	0.33	0.33	16.07%	12,830,000
Sep 9, 2026	0.30	0.30	0.26	0.28	0.28	-6.67%	760,000
Sep 8, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	100,000
Sep 7, 2026	0.30	0.33	0.29	0.32	0.32	6.67%	230,000
Sep 4, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	210,000
Sep 3, 2026	0.31	0.36	0.30	0.31	0.31	6.90%	7,580,000
Sep 2, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	150,000
Sep 1, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 28, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 25, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	20,000
Aug 24, 2026	0.29	0.29	0.29	0.29	0.29	-6.45%	20,000
Aug 20, 2026	0.31	0.31	0.31	0.31	0.31	-	100,000
Aug 19, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 18, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 17, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 14, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 13, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 11, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	40,000
Aug 10, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 7, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	10,000
Aug 5, 2026	0.30	0.30	0.30	0.30	0.30	-15.71%	10,000
Aug 4, 2026	0.33	0.35	0.33	0.35	0.35	16.67%	90,000
Aug 3, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 31, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 30, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 29, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	10,000
Jul 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 23, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 22, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	10,000
Jul 21, 2026	0.32	0.32	0.32	0.32	0.32	8.62%	40,000
Jul 20, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	10,000
Jul 17, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Jul 16, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Jul 15, 2026	0.34	0.34	0.30	0.30	0.30	13.21%	30,000
Jul 14, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jul 13, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jul 10, 2026	0.27	0.27	0.27	0.27	0.27	1.92%	50,000
Jul 9, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Jul 8, 2026	0.27	0.27	0.26	0.26	0.26	-22.39%	30,000