PS International Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.46	0.48	0.46	0.46	0.46	-5.90%	3,564
Oct 7, 2025	0.49	0.50	0.46	0.49	0.49	-	10,569
Oct 6, 2025	0.48	0.50	0.42	0.49	0.49	-1.31%	33,553
Oct 3, 2025	0.49	0.50	0.46	0.50	0.50	2.97%	12,025
Oct 2, 2025	0.48	0.49	0.47	0.48	0.48	-3.44%	7,607
Oct 1, 2025	0.50	0.50	0.48	0.50	0.50	2.99%	3,783
Sep 30, 2025	0.48	0.50	0.46	0.48	0.48	0.19%	41,848
Sep 29, 2025	0.48	0.48	0.46	0.48	0.48	0.81%	10,250
Sep 26, 2025	0.45	0.48	0.45	0.48	0.48	0.90%	26,639
Sep 25, 2025	0.46	0.48	0.43	0.48	0.48	-2.90%	63,480
Sep 24, 2025	0.46	0.50	0.45	0.49	0.49	6.50%	69,002
Sep 23, 2025	0.47	0.49	0.43	0.46	0.46	-5.70%	37,215
Sep 22, 2025	0.50	0.51	0.46	0.49	0.49	-4.76%	24,772
Sep 19, 2025	0.52	0.53	0.49	0.51	0.51	-0.06%	41,172
Sep 18, 2025	0.50	0.52	0.48	0.51	0.51	-1.44%	36,053
Sep 17, 2025	0.52	0.53	0.50	0.52	0.52	-0.95%	37,583
Sep 16, 2025	0.51	0.55	0.50	0.53	0.53	2.38%	53,525
Sep 15, 2025	0.50	0.55	0.50	0.51	0.51	4.63%	207,386
Sep 12, 2025	0.49	0.50	0.49	0.49	0.49	-1.19%	19,545
Sep 11, 2025	0.50	0.51	0.48	0.50	0.50	-0.26%	20,051
Sep 10, 2025	0.48	0.51	0.47	0.50	0.50	0.36%	83,825
Sep 9, 2025	0.45	0.52	0.45	0.50	0.50	4.76%	895,958
Sep 8, 2025	0.45	0.47	0.42	0.47	0.47	2.83%	11,316
Sep 5, 2025	0.44	0.46	0.41	0.46	0.46	2.22%	75,214
Sep 4, 2025	0.45	0.47	0.36	0.45	0.45	-	547,118
Sep 3, 2025	0.42	0.47	0.42	0.45	0.45	4.92%	87,780
Sep 2, 2025	0.45	0.47	0.42	0.43	0.43	-6.09%	52,486
Aug 29, 2025	0.41	0.47	0.37	0.46	0.46	8.48%	92,349
Aug 28, 2025	0.48	0.48	0.41	0.42	0.42	-14.26%	136,286
Aug 27, 2025	0.47	0.52	0.44	0.49	0.49	0.33%	776,685
Aug 26, 2025	0.40	0.50	0.39	0.49	0.49	20.84%	556,043
Aug 25, 2025	0.40	0.42	0.38	0.41	0.41	1.25%	30,789
Aug 22, 2025	0.39	0.42	0.38	0.40	0.40	7.76%	43,533
Aug 21, 2025	0.39	0.40	0.37	0.37	0.37	-6.03%	15,493
Aug 20, 2025	0.37	0.40	0.34	0.40	0.40	1.52%	210,812
Aug 19, 2025	0.40	0.52	0.34	0.39	0.39	-2.06%	6,497,991
Aug 18, 2025	0.38	0.41	0.36	0.40	0.40	4.55%	39,166
Aug 15, 2025	0.35	0.38	0.35	0.38	0.38	-	9,460
Aug 14, 2025	0.38	0.38	0.35	0.38	0.38	1.06%	12,173
Aug 13, 2025	0.33	0.38	0.33	0.38	0.38	12.10%	74,432
Aug 12, 2025	0.34	0.37	0.34	0.34	0.34	0.36%	64,263
Aug 11, 2025	0.33	0.35	0.33	0.33	0.33	-0.24%	10,160
Aug 8, 2025	0.35	0.35	0.32	0.34	0.34	3.72%	14,506
Aug 7, 2025	0.32	0.35	0.31	0.32	0.32	-2.12%	60,372
Aug 6, 2025	0.33	0.35	0.31	0.33	0.33	-2.34%	95,758
Aug 5, 2025	0.33	0.35	0.32	0.34	0.34	5.59%	28,313
Aug 4, 2025	0.36	0.36	0.32	0.32	0.32	-6.16%	22,567
Aug 1, 2025	0.34	0.34	0.28	0.34	0.34	0.62%	201,658
Jul 31, 2025	0.35	0.35	0.31	0.34	0.34	-3.30%	68,290
Jul 30, 2025	0.37	0.37	0.35	0.35	0.35	-2.38%	44,638