PSE:INFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	-	10,000
Oct 8, 2025	0.33	0.33	0.33	0.33	0.33	-	50,000
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	-	100,000
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	110,000
Oct 3, 2025	0.33	0.36	0.33	0.33	0.33	1.54%	210,000
Oct 2, 2025	0.33	0.33	0.33	0.33	0.33	-7.14%	10,000
Oct 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Sep 30, 2025	0.35	0.35	0.35	0.35	0.35	7.69%	460,000
Sep 29, 2025	0.35	0.35	0.33	0.33	0.33	-5.80%	60,000
Sep 26, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	20,000
Sep 25, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	300,000
Sep 24, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	30,000
Sep 23, 2025	0.33	0.33	0.33	0.33	0.33	-	20,000
Sep 22, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	200,000
Sep 19, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	1,200,000
Sep 18, 2025	0.34	0.34	0.34	0.34	0.34	-10.53%	20,000
Sep 17, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Sep 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Sep 15, 2025	0.38	0.38	0.38	0.38	0.38	-	10,000
Sep 12, 2025	0.38	0.38	0.38	0.38	0.38	-	20,000
Sep 11, 2025	0.37	0.38	0.37	0.38	0.38	10.14%	100,000
Sep 10, 2025	0.35	0.38	0.35	0.35	0.35	-1.43%	50,000
Sep 9, 2025	0.34	0.35	0.33	0.35	0.35	-5.41%	80,000
Sep 8, 2025	0.38	0.38	0.37	0.37	0.37	-10.84%	40,000
Sep 5, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Sep 4, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Sep 3, 2025	0.42	0.42	0.40	0.42	0.42	-2.35%	40,000
Sep 2, 2025	0.38	0.44	0.38	0.43	0.43	21.43%	280,000
Sep 1, 2025	0.38	0.38	0.35	0.35	0.35	-5.41%	140,000
Aug 29, 2025	0.37	0.37	0.37	0.37	0.37	10.45%	20,000
Aug 28, 2025	0.33	0.38	0.33	0.34	0.34	1.52%	670,000
Aug 27, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 26, 2025	0.33	0.33	0.33	0.33	0.33	-	40,000
Aug 22, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	530,000
Aug 20, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	170,000
Aug 19, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	150,000
Aug 18, 2025	0.34	0.34	0.33	0.34	0.34	-	530,000
Aug 15, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	10,000
Aug 14, 2025	0.34	0.34	0.34	0.34	0.34	-	40,000
Aug 13, 2025	0.34	0.34	0.34	0.34	0.34	-	40,000
Aug 12, 2025	0.34	0.34	0.34	0.34	0.34	-	290,000
Aug 11, 2025	0.34	0.35	0.34	0.34	0.34	-4.29%	710,000
Aug 8, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Aug 7, 2025	0.35	0.35	0.35	0.35	0.35	-	200,000
Aug 6, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	30,000
Aug 5, 2025	0.36	0.36	0.36	0.36	0.36	-	20,000
Aug 4, 2025	0.35	0.36	0.35	0.36	0.36	-4.00%	150,000
Aug 1, 2025	0.38	0.38	0.38	0.38	0.38	5.63%	40,000
Jul 31, 2025	0.40	0.40	0.36	0.36	0.36	-7.79%	410,000