PSE:TECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.60	0.62	0.59	0.61	0.61	-1.61%	419,000
Jun 19, 2026	0.64	0.64	0.60	0.62	0.62	-1.59%	2,695,000
Jun 18, 2026	0.62	0.64	0.60	0.63	0.63	1.61%	2,202,000
Jun 17, 2026	0.59	0.64	0.59	0.62	0.62	6.90%	3,540,000
Jun 16, 2026	0.57	0.65	0.57	0.58	0.58	1.75%	5,990,000
Jun 15, 2026	0.57	0.57	0.55	0.57	0.57	-	275,000
Jun 11, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	1,026,000
Jun 10, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	438,000
Jun 9, 2026	0.58	0.58	0.57	0.58	0.58	-	156,000
Jun 8, 2026	0.58	0.58	0.57	0.58	0.58	-	281,000
Jun 5, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	148,000
Jun 4, 2026	0.59	0.59	0.58	0.59	0.59	-	237,000
Jun 3, 2026	0.58	0.59	0.58	0.59	0.59	-	48,000
Jun 2, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	68,000
Jun 1, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	334,000
May 29, 2026	0.57	0.60	0.57	0.59	0.59	-	603,000
May 28, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	71,000
May 26, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	288,000
May 25, 2026	0.59	0.59	0.58	0.59	0.59	1.72%	100,000
May 22, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	185,000
May 21, 2026	0.60	0.60	0.58	0.59	0.59	-	389,000
May 20, 2026	0.59	0.59	0.58	0.59	0.59	-1.67%	237,000
May 19, 2026	0.60	0.60	0.59	0.60	0.60	-	106,000
May 18, 2026	0.61	0.61	0.57	0.60	0.60	-1.64%	452,000
May 15, 2026	0.60	0.61	0.58	0.61	0.61	1.67%	495,000
May 14, 2026	0.60	0.60	0.58	0.60	0.60	-	605,000
May 13, 2026	0.59	0.60	0.57	0.60	0.60	-	1,027,000
May 12, 2026	0.60	0.61	0.59	0.60	0.60	-	519,000
May 11, 2026	0.62	0.62	0.56	0.60	0.60	-1.64%	1,572,000
May 8, 2026	0.65	0.65	0.60	0.61	0.61	-6.15%	3,935,000
May 7, 2026	0.65	0.67	0.64	0.65	0.65	-	786,000
May 6, 2026	0.63	0.65	0.62	0.65	0.65	3.17%	628,000
May 5, 2026	0.64	0.64	0.62	0.63	0.63	1.61%	164,000
May 4, 2026	0.62	0.65	0.61	0.62	0.62	-	695,000
Apr 30, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	397,000
Apr 29, 2026	0.63	0.65	0.60	0.64	0.64	1.59%	1,610,000
Apr 28, 2026	0.68	0.68	0.60	0.63	0.63	-8.70%	1,808,000
Apr 27, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	365,000
Apr 24, 2026	0.71	0.72	0.66	0.68	0.68	-2.86%	2,186,000
Apr 23, 2026	0.71	0.74	0.68	0.70	0.70	-1.41%	2,751,000
Apr 22, 2026	0.70	0.75	0.69	0.71	0.71	2.90%	5,719,000
Apr 21, 2026	0.66	0.69	0.65	0.69	0.69	6.15%	4,483,000
Apr 20, 2026	0.61	0.66	0.61	0.65	0.65	6.56%	2,392,000
Apr 17, 2026	0.64	0.64	0.59	0.61	0.61	-4.69%	1,613,000
Apr 16, 2026	0.62	0.66	0.62	0.64	0.64	6.67%	1,798,000
Apr 15, 2026	0.53	0.60	0.53	0.60	0.60	13.21%	1,392,000
Apr 14, 2026	0.52	0.53	0.51	0.53	0.53	-1.85%	600,000
Apr 13, 2026	0.54	0.54	0.51	0.54	0.54	-1.82%	573,000
Apr 10, 2026	0.55	0.55	0.53	0.55	0.55	-	634,000
Apr 8, 2026	0.52	0.55	0.52	0.55	0.55	3.77%	1,015,000