PS International Group Ltd. (PSIG)

PS International Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	0.33	0.37	0.33	0.36	0.36	-2.71%	66,890
Jul 28, 2025	0.36	0.37	0.36	0.37	0.37	3.53%	12,227
Jul 25, 2025	0.35	0.38	0.32	0.36	0.36	-1.79%	48,275
Jul 24, 2025	0.36	0.36	0.34	0.36	0.36	-3.28%	44,971
Jul 23, 2025	0.39	0.39	0.36	0.38	0.38	4.22%	36,572
Jul 22, 2025	0.40	0.40	0.36	0.36	0.36	5.30%	50,875
Jul 21, 2025	0.40	0.40	0.28	0.34	0.34	-12.78%	157,199
Jul 18, 2025	0.43	0.45	0.38	0.39	0.39	-10.48%	386,728
Jul 17, 2025	0.45	0.46	0.43	0.44	0.44	1.84%	11,797
Jul 16, 2025	0.44	0.47	0.43	0.43	0.43	-3.74%	241,350
Jul 15, 2025	0.43	0.45	0.43	0.45	0.45	2.91%	8,658
Jul 14, 2025	0.43	0.44	0.40	0.43	0.43	-0.29%	7,636
Jul 11, 2025	0.44	0.44	0.43	0.44	0.44	-1.96%	21,240
Jul 10, 2025	0.41	0.45	0.41	0.44	0.44	2.19%	72,123
Jul 9, 2025	0.42	0.45	0.40	0.43	0.43	4.70%	105,840
Jul 8, 2025	0.40	0.42	0.40	0.42	0.42	3.44%	61,961
Jul 7, 2025	0.42	0.42	0.40	0.40	0.40	-6.70%	63,750
Jul 3, 2025	0.39	0.45	0.38	0.43	0.43	8.01%	316,959
Jul 2, 2025	0.39	0.41	0.39	0.40	0.40	3.67%	36,786
Jul 1, 2025	0.39	0.40	0.38	0.38	0.38	0.60%	13,729
Jun 30, 2025	0.36	0.40	0.35	0.38	0.38	0.66%	231,932
Jun 27, 2025	0.37	0.39	0.36	0.38	0.38	0.66%	59,221
Jun 26, 2025	0.39	0.40	0.38	0.38	0.38	-4.83%	93,536
Jun 25, 2025	0.39	0.40	0.37	0.40	0.40	2.83%	27,803
Jun 24, 2025	0.37	0.40	0.37	0.38	0.38	4.59%	152,488
Jun 23, 2025	0.36	0.37	0.36	0.37	0.37	0.05%	56,906
Jun 20, 2025	0.36	0.38	0.35	0.37	0.37	0.82%	146,023

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.