PL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	0.28	0.30	0.26	0.29	0.29	3.55%	94,645
Jun 2, 2025	0.28	0.28	0.27	0.28	0.28	-9.62%	11,307
May 30, 2025	0.31	0.31	0.31	0.31	0.31	-	200
May 29, 2025	0.32	0.32	0.31	0.31	0.31	0.65%	20,010
May 28, 2025	0.27	0.31	0.27	0.31	0.31	-1.27%	37,978
May 27, 2025	0.31	0.32	0.27	0.31	0.31	-0.63%	31,515
May 23, 2025	0.32	0.32	0.29	0.32	0.32	14.49%	2,864
May 22, 2025	0.28	0.28	0.28	0.28	0.28	-13.21%	20,000
May 21, 2025	0.32	0.32	0.28	0.32	0.32	9.66%	1,670
May 20, 2025	0.31	0.32	0.29	0.29	0.29	-6.45%	14,110
May 19, 2025	0.31	0.32	0.31	0.31	0.31	-10.40%	36,527
May 16, 2025	0.35	0.35	0.31	0.35	0.35	8.12%	3,436
May 15, 2025	0.34	0.34	0.32	0.32	0.32	3.23%	8,050
May 14, 2025	0.32	0.34	0.31	0.31	0.31	-3.73%	40,408
May 13, 2025	0.33	0.37	0.32	0.32	0.32	-0.62%	103,513
May 12, 2025	0.31	0.32	0.31	0.32	0.32	-2.41%	8,845
May 9, 2025	0.32	0.35	0.29	0.33	0.33	5.06%	100,218
May 8, 2025	0.35	0.40	0.29	0.32	0.32	-4.24%	295,534
May 7, 2025	0.27	0.33	0.25	0.33	0.33	30.95%	176,855
May 6, 2025	0.26	0.26	0.25	0.25	0.25	-	28,600
May 5, 2025	0.27	0.27	0.25	0.25	0.25	-8.03%	14,100
May 2, 2025	0.25	0.27	0.25	0.27	0.27	-	27,500
Apr 30, 2025	0.27	0.27	0.25	0.27	0.27	-	24,030
Apr 29, 2025	0.26	0.27	0.25	0.27	0.27	-	39,011
Apr 28, 2025	0.25	0.28	0.24	0.27	0.27	9.60%	55,220
Apr 25, 2025	0.27	0.27	0.25	0.25	0.25	-	19,728
Apr 24, 2025	0.25	0.25	0.25	0.25	0.25	-	15,000
Apr 23, 2025	0.25	0.27	0.25	0.25	0.25	-	19,110
Apr 22, 2025	0.25	0.25	0.25	0.25	0.25	-9.42%	3,000
Apr 17, 2025	0.25	0.28	0.23	0.28	0.28	1.47%	96,427
Apr 16, 2025	0.29	0.29	0.25	0.27	0.27	8.80%	10,987
Apr 15, 2025	0.27	0.29	0.25	0.25	0.25	-6.72%	129,505
Apr 14, 2025	0.25	0.27	0.25	0.27	0.27	-1.47%	105,414
Apr 11, 2025	0.27	0.27	0.25	0.27	0.27	6.25%	6,190
Apr 10, 2025	0.28	0.28	0.26	0.26	0.26	2.40%	2,510
Apr 9, 2025	0.28	0.28	0.22	0.25	0.25	-	28,195
Apr 8, 2025	0.28	0.28	0.25	0.25	0.25	-	20,001
Apr 4, 2025	0.29	0.29	0.25	0.25	0.25	-	44,254
Apr 3, 2025	0.25	0.25	0.25	0.25	0.25	-13.79%	47,240
Apr 2, 2025	0.25	0.29	0.25	0.29	0.29	16.00%	101
Apr 1, 2025	0.28	0.30	0.25	0.25	0.25	-10.71%	19,376
Mar 31, 2025	0.29	0.29	0.28	0.28	0.28	12.00%	2,501
Mar 28, 2025	0.29	0.29	0.24	0.25	0.25	-7.41%	9,617
Mar 27, 2025	0.30	0.30	0.27	0.27	0.27	-3.57%	14,751
Mar 26, 2025	0.26	0.28	0.26	0.28	0.28	-3.45%	28,508
Mar 25, 2025	0.27	0.29	0.27	0.29	0.29	-2.68%	4,800
Mar 24, 2025	0.29	0.30	0.28	0.30	0.30	-5.10%	17,833
Mar 21, 2025	0.31	0.31	0.31	0.31	0.31	-0.63%	10
Mar 20, 2025	0.32	0.32	0.29	0.32	0.32	-0.63%	11,850
Mar 19, 2025	0.28	0.32	0.27	0.32	0.32	0.63%	6,142