PSE:INFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.33	0.33	0.33	0.33	0.33	-	30,000
Nov 19, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 18, 2025	0.33	0.33	0.33	0.33	0.33	-	100,000
Nov 17, 2025	0.34	0.34	0.33	0.33	0.33	-9.72%	270,000
Nov 14, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Nov 13, 2025	0.36	0.36	0.36	0.36	0.36	5.88%	10,000
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 11, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 10, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 7, 2025	0.34	0.34	0.34	0.34	0.34	4.62%	30,000
Nov 6, 2025	0.33	0.33	0.33	0.33	0.33	-	200,000
Nov 5, 2025	0.34	0.34	0.33	0.33	0.33	-7.14%	300,000
Nov 4, 2025	0.35	0.35	0.35	0.35	0.35	-6.67%	10,000
Nov 3, 2025	0.38	0.38	0.38	0.38	0.38	-	10,000
Oct 30, 2025	0.36	0.38	0.34	0.38	0.38	5.63%	250,000
Oct 29, 2025	0.35	0.36	0.35	0.36	0.36	9.23%	120,000
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 24, 2025	0.33	0.33	0.33	0.33	0.33	-	90,000
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	-	100,000
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	-	90,000
Oct 20, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	10,000
Oct 17, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 16, 2025	0.34	0.34	0.34	0.34	0.34	3.08%	40,000
Oct 15, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	660,000
Oct 14, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	30,000
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-	180,000
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