PSE:FOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	-