PSE:TECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	72,000
Apr 6, 2026	0.52	0.53	0.51	0.52	0.52	-	330,000
Apr 1, 2026	0.52	0.54	0.52	0.52	0.52	-	534,000
Mar 31, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	284,000
Mar 30, 2026	0.53	0.53	0.52	0.53	0.53	-	355,000
Mar 27, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	307,000
Mar 26, 2026	0.51	0.53	0.51	0.52	0.52	-	233,000
Mar 25, 2026	0.51	0.53	0.51	0.52	0.52	-	400,000
Mar 24, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	1,321,000
Mar 23, 2026	0.52	0.52	0.51	0.51	0.51	-3.77%	372,000
Mar 19, 2026	0.56	0.56	0.51	0.53	0.53	-5.36%	666,000
Mar 18, 2026	0.56	0.56	0.56	0.56	0.56	-	41,000
Mar 17, 2026	0.56	0.57	0.56	0.56	0.56	-	111,000
Mar 16, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	78,000
Mar 13, 2026	0.58	0.58	0.57	0.58	0.58	-	464,000
Mar 12, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	220,000
Mar 11, 2026	0.56	0.57	0.54	0.57	0.57	-	453,000
Mar 10, 2026	0.53	0.58	0.53	0.57	0.57	-1.72%	615,000
Mar 9, 2026	0.59	0.59	0.53	0.58	0.58	-3.33%	897,000
Mar 6, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	73,000
Mar 5, 2026	0.60	0.61	0.60	0.61	0.61	-	575,000
Mar 4, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	472,000
Mar 3, 2026	0.62	0.62	0.61	0.62	0.62	-	456,000
Mar 2, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	514,000
Feb 27, 2026	0.65	0.65	0.63	0.64	0.64	-	86,000
Feb 26, 2026	0.63	0.65	0.62	0.64	0.64	1.59%	727,000
Feb 25, 2026	0.63	0.63	0.62	0.63	0.63	-	376,000
Feb 24, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	255,000
Feb 23, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	424,000
Feb 20, 2026	0.61	0.64	0.61	0.63	0.63	-1.56%	316,000
Feb 19, 2026	0.61	0.64	0.61	0.64	0.64	3.23%	429,000
Feb 18, 2026	0.61	0.62	0.61	0.62	0.62	-1.59%	256,000
Feb 16, 2026	0.64	0.64	0.61	0.63	0.63	-1.56%	582,000
Feb 13, 2026	0.71	0.71	0.60	0.64	0.64	-8.57%	4,850,000
Feb 12, 2026	0.70	0.71	0.70	0.70	0.70	-	229,000
Feb 11, 2026	0.72	0.72	0.70	0.70	0.70	-4.11%	755,000
Feb 10, 2026	0.73	0.73	0.72	0.73	0.73	-	137,000
Feb 9, 2026	0.74	0.74	0.72	0.73	0.73	-	431,000
Feb 6, 2026	0.71	0.73	0.70	0.73	0.73	2.82%	479,000
Feb 5, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	394,000
Feb 4, 2026	0.69	0.69	0.67	0.69	0.69	-	327,000
Feb 3, 2026	0.68	0.69	0.66	0.69	0.69	1.47%	339,000
Feb 2, 2026	0.68	0.69	0.67	0.68	0.68	-	250,000