PSE:PMPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.16	10.16	9.98	10.00	10.00	-1.96%	2,500
Feb 26, 2026	10.20	10.20	10.18	10.20	10.20	-	10,000
Feb 25, 2026	10.16	10.20	9.80	10.20	10.20	0.39%	28,200
Feb 24, 2026	10.32	10.32	10.16	10.16	10.16	-	15,300
Feb 23, 2026	10.32	10.32	9.70	10.16	10.16	-1.55%	213,500
Feb 20, 2026	10.26	10.40	10.26	10.32	10.32	0.39%	10,000
Feb 19, 2026	10.00	10.40	10.00	10.28	10.28	2.80%	8,300
Feb 18, 2026	10.08	10.08	9.89	10.00	10.00	-2.72%	35,300
Feb 16, 2026	9.89	10.62	9.89	10.28	10.28	-3.56%	9,500
Feb 13, 2026	10.84	10.84	9.89	10.66	10.66	-3.09%	30,800
Feb 12, 2026	10.82	11.00	10.80	11.00	11.00	1.85%	39,000
Feb 11, 2026	11.24	11.24	10.80	10.80	10.80	-5.10%	95,300
Feb 10, 2026	11.40	11.40	11.38	11.38	11.38	-0.18%	10,300
Feb 9, 2026	11.40	11.40	11.24	11.40	11.40	-	68,600
Feb 6, 2026	11.40	11.40	11.40	11.40	11.40	-	4,000
Feb 5, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	12,900
Feb 4, 2026	11.20	11.40	11.18	11.30	11.30	1.07%	18,700
Feb 3, 2026	11.20	11.20	11.18	11.18	11.18	-0.18%	13,000
Feb 2, 2026	11.28	11.28	11.20	11.20	11.20	-0.71%	6,100
Jan 30, 2026	11.28	11.28	11.20	11.28	11.28	0.89%	4,200
Jan 29, 2026	11.28	11.38	11.16	11.18	11.18	0.36%	21,400
Jan 28, 2026	10.98	11.14	10.98	11.14	11.14	1.46%	27,900
Jan 27, 2026	10.98	10.98	10.90	10.98	10.98	-	1,500
Jan 26, 2026	10.98	11.00	10.90	10.98	10.98	0.37%	11,100
Jan 23, 2026	10.98	10.98	10.82	10.94	10.94	-0.36%	4,600
Jan 22, 2026	10.90	11.00	10.82	10.98	10.98	0.73%	40,400
Jan 21, 2026	11.00	11.16	10.80	10.90	10.90	0.93%	9,900
Jan 20, 2026	10.78	10.86	10.78	10.80	10.80	0.19%	15,500
Jan 19, 2026	11.04	11.04	10.78	10.78	10.78	-2.88%	38,900
Jan 16, 2026	11.04	11.10	11.04	11.10	11.10	0.73%	8,700
Jan 15, 2026	11.38	11.38	10.90	11.02	11.02	-3.33%	58,500
Jan 14, 2026	11.10	11.50	11.10	11.40	11.40	2.70%	60,500
Jan 13, 2026	10.62	11.10	10.62	11.10	11.10	4.52%	192,100
Jan 12, 2026	10.94	11.00	10.62	10.62	10.62	-3.28%	11,800
Jan 9, 2026	10.64	11.00	10.64	10.98	10.98	1.67%	6,600
Jan 8, 2026	11.00	11.00	10.78	10.80	10.80	0.93%	8,900
Jan 7, 2026	11.00	11.00	10.62	10.70	10.70	-2.73%	11,000
Jan 6, 2026	10.76	11.00	10.76	11.00	11.00	2.23%	4,000
Jan 5, 2026	10.70	11.10	10.70	10.76	10.76	0.56%	6,700
Jan 2, 2026	10.70	10.70	10.48	10.70	10.70	-0.93%	26,600
Dec 29, 2025	10.60	10.90	10.60	10.80	10.80	2.86%	81,700
Dec 26, 2025	10.60	10.60	10.50	10.50	10.50	-	3,600
Dec 23, 2025	10.52	10.52	10.50	10.50	10.50	-0.19%	1,900
Dec 22, 2025	10.70	10.70	10.52	10.52	10.52	-1.68%	4,100
Dec 19, 2025	10.80	10.80	10.70	10.70	10.70	-0.93%	5,800
Dec 18, 2025	10.64	10.80	10.64	10.80	10.80	1.50%	5,500
Dec 17, 2025	10.50	10.64	10.50	10.64	10.64	0.76%	80,000
Dec 16, 2025	10.56	10.56	10.56	10.56	10.56	-	2,900
Dec 15, 2025	10.50	10.56	10.48	10.56	10.56	0.57%	3,100
Dec 12, 2025	10.48	10.58	10.48	10.50	10.50	2.54%	15,600