PSE:FOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Mar 13, 2026	0.41	0.41	0.40	0.40	0.40	-5.88%	50,000
Mar 12, 2026	0.41	0.43	0.41	0.43	0.43	-1.16%	480,000
Mar 11, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	20,000
Mar 10, 2026	0.41	0.45	0.37	0.44	0.44	6.02%	760,000
Mar 9, 2026	0.44	0.44	0.42	0.42	0.42	-4.60%	50,000
Mar 6, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Mar 5, 2026	0.44	0.47	0.44	0.44	0.44	-8.42%	130,000
Mar 4, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 3, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 2, 2026	0.45	0.48	0.42	0.48	0.48	-1.04%	370,000
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