PS International Group Ltd. (PSIG)

PS International Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.32	0.37	0.32	0.34	-	3.18%	1,009,757
May 27, 2025	0.32	0.34	0.31	0.33	0.33	0.70%	36,447
May 23, 2025	0.31	0.33	0.31	0.33	0.33	0.28%	68,653
May 22, 2025	0.33	0.34	0.31	0.33	0.33	-4.84%	143,665
May 21, 2025	0.32	0.34	0.30	0.34	0.34	8.98%	315,890
May 20, 2025	0.32	0.33	0.31	0.32	0.32	-0.63%	76,744
May 19, 2025	0.31	0.32	0.30	0.32	0.32	-1.26%	151,589
May 16, 2025	0.35	0.35	0.31	0.32	0.32	-8.01%	174,119
May 15, 2025	0.33	0.39	0.32	0.35	0.35	9.06%	814,183
May 14, 2025	0.31	0.34	0.29	0.32	0.32	0.27%	212,729
May 13, 2025	0.32	0.36	0.31	0.32	0.32	-6.14%	424,650
May 12, 2025	0.33	0.36	0.29	0.34	0.34	6.28%	1,317,717
May 9, 2025	0.40	0.53	0.27	0.32	0.32	-18.00%	4,745,182
May 8, 2025	0.40	0.40	0.37	0.39	0.39	-1.22%	53,467
May 7, 2025	0.39	0.40	0.39	0.39	0.39	-3.66%	61,119
May 6, 2025	0.41	0.41	0.38	0.41	0.41	-2.15%	2,895
May 5, 2025	0.40	0.43	0.38	0.42	0.42	-3.48%	52,942
May 2, 2025	0.42	0.43	0.40	0.43	0.43	3.36%	7,768
May 1, 2025	0.42	0.43	0.40	0.42	0.42	-4.55%	41,224
Apr 30, 2025	0.44	0.45	0.41	0.44	0.44	1.17%	9,402
Apr 29, 2025	0.41	0.45	0.41	0.43	0.43	1.54%	161,582
Apr 28, 2025	0.41	0.44	0.40	0.43	0.43	0.80%	55,897
Apr 25, 2025	0.42	0.42	0.40	0.42	0.42	0.90%	39,607
Apr 24, 2025	0.46	0.46	0.41	0.42	0.42	-12.29%	250,416
Apr 23, 2025	0.41	0.48	0.41	0.48	0.48	14.67%	384,892
Apr 22, 2025	0.40	0.42	0.40	0.42	0.42	3.90%	9,709
Apr 21, 2025	0.41	0.42	0.40	0.40	0.40	-6.30%	22,226
Apr 17, 2025	0.45	0.45	0.41	0.43	0.43	-4.42%	116,952
Apr 16, 2025	0.43	0.45	0.39	0.45	0.45	-0.02%	23,788
Apr 15, 2025	0.43	0.45	0.41	0.45	0.45	4.65%	7,034
Apr 14, 2025	0.42	0.45	0.42	0.43	0.43	-3.09%	30,693
Apr 11, 2025	0.43	0.45	0.42	0.44	0.44	3.31%	121,045
Apr 10, 2025	0.42	0.43	0.39	0.43	0.43	-0.02%	102,966
Apr 9, 2025	0.42	0.44	0.42	0.43	0.43	-0.07%	15,191
Apr 8, 2025	0.44	0.48	0.42	0.43	0.43	-2.07%	73,526
Apr 7, 2025	0.44	0.46	0.42	0.44	0.44	0.25%	7,911
Apr 4, 2025	0.43	0.46	0.42	0.44	0.44	-0.70%	37,138
Apr 3, 2025	0.46	0.50	0.44	0.44	0.44	-8.12%	141,888
Apr 2, 2025	0.47	0.48	0.46	0.48	0.48	-	18,689
Apr 1, 2025	0.48	0.50	0.43	0.48	0.48	7.14%	221,769
Mar 31, 2025	0.45	0.48	0.43	0.45	0.45	-	761,731
Mar 28, 2025	0.44	0.46	0.42	0.45	0.45	-2.61%	115,941
Mar 27, 2025	0.46	0.47	0.45	0.46	0.46	-1.89%	36,060
Mar 26, 2025	0.46	0.48	0.46	0.47	0.47	-0.03%	38,813
Mar 25, 2025	0.45	0.48	0.45	0.47	0.47	1.96%	67,020
Mar 24, 2025	0.45	0.48	0.44	0.46	0.46	-	195,164
Mar 21, 2025	0.46	0.49	0.45	0.46	0.46	-1.96%	191,702
Mar 20, 2025	0.49	0.50	0.43	0.47	0.47	-6.16%	159,504
Mar 19, 2025	0.45	0.52	0.44	0.50	0.50	6.41%	835,642
Mar 18, 2025	0.44	0.50	0.44	0.47	0.47	2.37%	895,765

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.