PSE:FOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 3, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 2, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	20,000
Jul 1, 2026	0.31	0.33	0.30	0.33	0.33	6.45%	110,000
Jun 30, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 29, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 26, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	70,000
Jun 25, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 24, 2026	0.32	0.32	0.31	0.32	0.32	-8.70%	120,000
Jun 23, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jun 22, 2026	0.32	0.35	0.32	0.35	0.35	1.47%	30,000
Jun 19, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 18, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 17, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 15, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 11, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 10, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 9, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 8, 2026	0.34	0.34	0.34	0.34	0.34	9.68%	10,000
Jun 5, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jun 4, 2026	0.31	0.31	0.31	0.31	0.31	-	20,000
Jun 3, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	80,000
Jun 2, 2026	0.32	0.32	0.32	0.32	0.32	-	-
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