PSE:INFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	-5.63%	630,000
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	20,000
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	-	30,000
Jan 14, 2026	0.35	0.37	0.35	0.37	0.37	-	130,000
Jan 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 12, 2026	0.36	0.37	0.35	0.37	0.37	4.23%	230,000
Jan 9, 2026	0.34	0.36	0.33	0.36	0.36	-1.39%	140,000
Jan 8, 2026	0.36	0.36	0.34	0.36	0.36	-	160,000
Jan 7, 2026	0.34	0.36	0.33	0.36	0.36	-5.26%	50,000
Jan 6, 2026	0.33	0.38	0.33	0.38	0.38	15.15%	280,000
Jan 5, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	30,000
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	50,000
Dec 29, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	180,000
Dec 26, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	1,150,000
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	30,000
Dec 22, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	490,000
Dec 19, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	260,000
Dec 18, 2025	0.37	0.38	0.33	0.34	0.34	-11.69%	570,000
Dec 17, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 16, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	1,360,000
Dec 15, 2025	0.33	0.40	0.33	0.38	0.38	15.15%	2,290,000
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	1,370,000
Dec 11, 2025	0.34	0.34	0.34	0.34	0.34	-	410,000
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	390,000
Dec 9, 2025	0.38	0.38	0.34	0.34	0.34	-9.33%	260,000
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	13.64%	10,000
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	-8.33%	10,000
Dec 3, 2025	0.35	0.38	0.35	0.36	0.36	2.86%	60,000
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	7.69%	10,000
Nov 26, 2025	0.35	0.35	0.33	0.33	0.33	-	30,000
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	-	120,000
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