PSE:TECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.93	0.99	0.90	0.90	0.90	-4.26%	4,860,000
Jul 16, 2026	1.00	1.01	0.92	0.94	0.94	-6.00%	4,252,000
Jul 15, 2026	1.02	1.04	0.98	1.00	1.00	-1.96%	2,797,000
Jul 14, 2026	1.10	1.10	0.99	1.02	1.02	-7.27%	6,060,000
Jul 13, 2026	1.05	1.14	1.05	1.10	1.10	6.80%	8,300,000
Jul 10, 2026	0.97	1.06	0.94	1.03	1.03	10.75%	11,574,000
Jul 9, 2026	0.83	1.02	0.80	0.93	0.93	16.25%	17,540,000
Jul 8, 2026	0.69	0.80	0.68	0.80	0.80	15.94%	8,312,000
Jul 7, 2026	0.66	0.70	0.66	0.69	0.69	2.99%	3,189,000
Jul 6, 2026	0.67	0.68	0.66	0.67	0.67	-2.90%	779,000
Jul 3, 2026	0.71	0.71	0.66	0.69	0.69	-1.43%	3,486,000
Jul 2, 2026	0.68	0.70	0.66	0.70	0.70	4.48%	6,178,000
Jul 1, 2026	0.61	0.68	0.60	0.67	0.67	9.84%	8,272,000
Jun 30, 2026	0.61	0.61	0.59	0.61	0.61	-	288,000
Jun 29, 2026	0.60	0.61	0.60	0.61	0.61	-	237,000
Jun 26, 2026	0.61	0.61	0.59	0.61	0.61	-	117,000
Jun 25, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	306,000
Jun 24, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	523,000
Jun 23, 2026	0.61	0.61	0.59	0.61	0.61	-	371,000
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