PBS Finanse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.90	0.90	0.90	0.90	0.90	12.50%	11,020
Feb 20, 2026	0.81	0.81	0.80	0.80	0.80	-11.11%	2,720
Feb 18, 2026	0.90	0.90	0.90	0.90	0.90	-	920
Feb 16, 2026	0.90	0.90	0.90	0.90	0.90	-	18
Feb 13, 2026	0.90	0.90	0.90	0.90	0.90	-	1,013
Feb 10, 2026	0.90	0.90	0.90	0.90	0.90	-	7
Feb 9, 2026	0.90	0.90	0.90	0.90	0.90	5.88%	6,808
Feb 6, 2026	0.85	0.85	0.85	0.85	0.85	-5.03%	1,200
Feb 5, 2026	0.77	0.90	0.77	0.90	0.90	-5.79%	4,883
Feb 3, 2026	0.90	0.95	0.90	0.95	0.95	-	10,571
Feb 2, 2026	0.95	0.95	0.95	0.95	0.95	9.20%	6,755
Jan 30, 2026	0.87	0.87	0.87	0.87	0.87	-	3,216
Jan 16, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	5,082
Jan 7, 2026	0.88	0.88	0.88	0.88	0.88	-	1,010
Jan 5, 2026	0.80	0.88	0.80	0.88	0.88	22.22%	208
Jan 2, 2026	0.70	0.72	0.70	0.72	0.72	12.50%	4,292
Dec 29, 2025	0.64	0.64	0.64	0.64	0.64	8.47%	656
Dec 23, 2025	0.59	0.59	0.59	0.59	0.59	-	982
Dec 22, 2025	0.59	0.59	0.59	0.59	0.59	-4.07%	2,520
Dec 19, 2025	0.62	0.62	0.62	0.62	0.62	-0.81%	331
Dec 18, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	700
Dec 16, 2025	0.61	0.61	0.61	0.61	0.61	-18.67%	2,100
Dec 12, 2025	0.75	0.75	0.75	0.75	0.75	3.45%	455
Dec 11, 2025	0.68	0.73	0.68	0.73	0.73	17.89%	16,449
Dec 10, 2025	0.62	0.62	0.62	0.62	0.62	9.82%	38,933
Dec 9, 2025	0.58	0.58	0.56	0.56	0.56	-2.61%	2,131
Dec 8, 2025	0.58	0.58	0.58	0.58	0.58	9.52%	2
Dec 5, 2025	0.58	0.58	0.53	0.53	0.53	-17.32%	21,033
Dec 1, 2025	0.64	0.64	0.64	0.64	0.64	-1.55%	52
Nov 26, 2025	0.65	0.65	0.65	0.65	0.65	3.20%	100
Nov 25, 2025	0.63	0.63	0.63	0.63	0.63	9.65%	100
Nov 21, 2025	0.57	0.57	0.57	0.57	0.57	-9.52%	4,732
Nov 20, 2025	0.63	0.63	0.63	0.63	0.63	-	2,198
Nov 19, 2025	0.62	0.63	0.62	0.63	0.63	10.53%	14,422
Nov 18, 2025	0.55	0.57	0.55	0.57	0.57	-5.00%	2,567
Nov 17, 2025	0.60	0.60	0.60	0.60	0.60	3.45%	1,879
Nov 14, 2025	0.58	0.58	0.58	0.58	0.58	5.45%	15,715
Nov 13, 2025	0.60	0.60	0.55	0.55	0.55	-6.78%	220
Nov 12, 2025	0.54	0.59	0.54	0.59	0.59	-1.67%	2,212
Nov 10, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	30
Nov 7, 2025	0.59	0.59	0.59	0.59	0.59	-4.84%	1,149
Nov 6, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	1,650
Nov 3, 2025	0.63	0.63	0.63	0.63	0.63	-	118
Oct 31, 2025	0.63	0.63	0.63	0.63	0.63	-10.00%	1
Oct 30, 2025	0.70	0.70	0.70	0.70	0.70	-	15
Oct 29, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	40
Oct 28, 2025	0.71	0.71	0.71	0.71	0.71	-3.42%	1,015
Oct 27, 2025	0.73	0.73	0.73	0.73	0.73	-	10
Oct 24, 2025	0.72	0.73	0.72	0.73	0.73	12.31%	260
Oct 23, 2025	0.65	0.65	0.65	0.65	0.65	9.24%	70