PBS Finanse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	1.18	1.18	1.18	1.18	1.18	-	500
Jun 19, 2026	1.18	1.18	1.18	1.18	1.18	-0.84%	2
Jun 16, 2026	1.19	1.19	1.19	1.19	1.19	-	58
Jun 15, 2026	1.19	1.19	1.19	1.19	1.19	19.00%	888
Jun 12, 2026	1.00	1.00	1.00	1.00	1.00	9.29%	50
Jun 10, 2026	0.92	0.92	0.92	0.92	0.92	-23.75%	3,000
Jun 9, 2026	1.20	1.20	1.20	1.20	1.20	-	5,740
Jun 8, 2026	1.10	1.20	1.10	1.20	1.20	20.00%	2,101
Jun 5, 2026	1.00	1.00	1.00	1.00	1.00	-	3,397
Jun 2, 2026	0.91	1.00	0.91	1.00	1.00	20.48%	1,530
Jun 1, 2026	0.75	0.83	0.75	0.83	0.83	18.57%	49,561
May 29, 2026	0.70	0.70	0.70	0.70	0.70	-	10,000
May 28, 2026	0.70	0.70	0.70	0.70	0.70	-6.67%	60,186
May 25, 2026	0.75	0.75	0.75	0.75	0.75	-	1,000
May 22, 2026	0.75	0.75	0.75	0.75	0.75	-	167
May 20, 2026	0.75	0.75	0.75	0.75	0.75	-	2
May 19, 2026	0.75	0.75	0.75	0.75	0.75	-9.64%	3
May 18, 2026	0.83	0.83	0.83	0.83	0.83	-	2
May 14, 2026	0.83	0.83	0.83	0.83	0.83	-	2,807
May 7, 2026	0.83	0.83	0.83	0.83	0.83	-	130
May 6, 2026	0.83	0.83	0.83	0.83	0.83	-	3
May 5, 2026	0.84	0.84	0.83	0.83	0.83	16.90%	4,340
May 4, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	28,391
Apr 24, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	627
Apr 23, 2026	0.71	0.71	0.71	0.71	0.71	9.23%	40
Mar 27, 2026	0.65	0.65	0.65	0.65	0.65	-7.14%	1,331
Mar 23, 2026	0.70	0.70	0.70	0.70	0.70	-16.67%	2,573
Mar 20, 2026	0.84	0.84	0.84	0.84	0.84	-	200
Mar 19, 2026	0.86	0.86	0.84	0.84	0.84	20.00%	15,362
Mar 16, 2026	0.70	0.70	0.70	0.70	0.70	-	1,227
Mar 12, 2026	0.70	0.70	0.70	0.70	0.70	-22.22%	20
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