Register to chat with like-minded investors on our interactive forums.
PPSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3.84 | -0.04 | -1.03% | 3.85 | 3.885 | 3.795 | 46,425 |
| May 02 2024 | 3.88 | 0.01 | 0.26% | 3.95 | 3.96 | 3.83 | 16,970 |
| May 01 2024 | 3.87 | 0.07 | 1.84% | 3.80 | 3.925 | 3.80 | 33,631 |
| Apr 30 2024 | 3.80 | -0.01 | -0.26% | 3.80 | 3.93 | 3.78 | 58,432 |
| Apr 29 2024 | 3.81 | -0.09 | -2.31% | 3.90 | 3.94 | 3.725 | 81,007 |
| Apr 26 2024 | 3.90 | -0.02 | -0.51% | 3.90 | 3.95 | 3.86 | 38,813 |
| Apr 25 2024 | 3.92 | 0.24 | 6.52% | 3.65 | 3.94 | 3.65 | 111,101 |
| Apr 24 2024 | 3.68 | -0.08 | -2.13% | 3.73 | 3.7952 | 3.66 | 81,435 |
| Apr 23 2024 | 3.76 | -0.19 | -4.81% | 4.15 | 4.18 | 3.73 | 154,758 |
| Apr 22 2024 | 3.95 | 0.19 | 5.05% | 3.80 | 4.07 | 3.78 | 145,396 |
| Apr 19 2024 | 3.76 | 0.11 | 3.01% | 3.66 | 3.798 | 3.65 | 64,899 |
| Apr 18 2024 | 3.65 | -0.03 | -0.82% | 3.66 | 3.73 | 3.62 | 63,892 |
| Apr 17 2024 | 3.68 | -0.11 | -2.90% | 3.84 | 3.85 | 3.61 | 167,316 |
| Apr 16 2024 | 3.79 | 0.08 | 2.16% | 3.74 | 3.88 | 3.70 | 118,428 |
| Apr 15 2024 | 3.71 | -0.60 | -13.92% | 4.31 | 4.31 | 3.6601 | 408,798 |
| Apr 12 2024 | 4.31 | -0.08 | -1.82% | 4.38 | 4.38 | 4.24 | 51,376 |
| Apr 11 2024 | 4.39 | 0.03 | 0.69% | 4.36 | 4.46 | 4.263 | 51,484 |
| Apr 10 2024 | 4.36 | 0.08 | 1.87% | 4.24 | 4.36 | 4.11 | 141,318 |
| Apr 09 2024 | 4.28 | 0.00 | 0.00% | 4.35 | 4.36 | 4.25 | 66,659 |
| Apr 08 2024 | 4.28 | -0.11 | -2.51% | 4.40 | 4.40 | 4.163 | 217,553 |
| Apr 05 2024 | 4.39 | 0.01 | 0.23% | 4.38 | 4.49 | 4.29 | 117,307 |
| Apr 04 2024 | 4.38 | -0.15 | -3.31% | 4.55 | 4.6289 | 4.35 | 174,229 |
| Apr 03 2024 | 4.53 | -0.05 | -1.09% | 4.58 | 4.65 | 4.40 | 277,033 |
| Apr 02 2024 | 4.58 | -1.36 | -22.90% | 4.85 | 4.98 | 4.326 | 1,084,629 |
| Apr 01 2024 | 5.94 | 0.23 | 4.03% | 5.95 | 6.39 | 5.82 | 670,485 |
| Mar 28 2024 | 5.71 | 0.33 | 6.13% | 5.41 | 5.72 | 5.35 | 116,704 |
| Mar 27 2024 | 5.38 | 0.05 | 0.94% | 5.33 | 5.44 | 5.33 | 74,280 |
| Mar 26 2024 | 5.33 | -0.03 | -0.56% | 5.37 | 5.38 | 5.20 | 109,470 |
| Mar 25 2024 | 5.36 | -0.10 | -1.83% | 5.50 | 5.5997 | 5.34 | 99,406 |
| Mar 22 2024 | 5.46 | -0.03 | -0.55% | 5.48 | 5.55 | 5.3504 | 139,214 |
| Mar 21 2024 | 5.49 | -0.01 | -0.18% | 5.55 | 5.60 | 5.4601 | 58,815 |
| Mar 20 2024 | 5.50 | 0.00 | 0.00% | 5.60 | 5.6484 | 5.43 | 116,986 |
| Mar 19 2024 | 5.50 | 0.03 | 0.55% | 5.62 | 5.6282 | 5.43 | 177,630 |
| Mar 18 2024 | 5.47 | -0.03 | -0.55% | 5.61 | 5.7099 | 5.40 | 104,805 |
| Mar 15 2024 | 5.50 | -0.04 | -0.72% | 5.60 | 5.80 | 5.48 | 222,398 |
| Mar 14 2024 | 5.54 | -0.35 | -5.94% | 5.94 | 5.94 | 5.32 | 176,823 |
| Mar 13 2024 | 5.89 | 0.07 | 1.20% | 5.76 | 5.98 | 5.76 | 102,740 |
| Mar 12 2024 | 5.82 | 0.02 | 0.34% | 5.85 | 6.00 | 5.72 | 207,987 |
| Mar 11 2024 | 5.80 | 0.30 | 5.45% | 5.64 | 5.97 | 5.62 | 748,555 |
| Mar 08 2024 | 5.50 | 0.20 | 3.77% | 5.38 | 5.59 | 5.25 | 334,029 |
| Mar 07 2024 | 5.30 | 0.11 | 2.12% | 5.19 | 5.40 | 5.1466 | 124,546 |
| Mar 06 2024 | 5.19 | 0.28 | 5.70% | 4.95 | 5.24 | 4.90 | 276,607 |
| Mar 05 2024 | 4.91 | -0.11 | -2.19% | 5.00 | 5.05 | 4.91 | 48,763 |
| Mar 04 2024 | 5.02 | -0.02 | -0.40% | 5.00 | 5.10 | 4.985 | 70,662 |
| Mar 01 2024 | 5.04 | 0.13 | 2.65% | 4.90 | 5.09 | 4.86 | 59,888 |
| Feb 29 2024 | 4.91 | 0.06 | 1.24% | 4.86 | 4.96 | 4.86 | 36,138 |
| Feb 28 2024 | 4.85 | -0.08 | -1.62% | 4.93 | 4.99 | 4.85 | 28,188 |
| Feb 27 2024 | 4.93 | -0.03 | -0.60% | 4.95 | 5.0399 | 4.9101 | 40,206 |
| Feb 26 2024 | 4.96 | -0.07 | -1.39% | 4.99 | 5.08 | 4.9083 | 37,068 |
| Feb 23 2024 | 5.03 | 0.22 | 4.57% | 4.81 | 5.0821 | 4.78 | 56,059 |
| Feb 22 2024 | 4.81 | -0.30 | -5.87% | 5.14 | 5.16 | 4.77 | 105,310 |
| Feb 21 2024 | 5.11 | -0.22 | -4.13% | 5.29 | 5.3199 | 5.0501 | 61,743 |
| Feb 20 2024 | 5.33 | 0.28 | 5.54% | 5.05 | 5.33 | 5.03 | 108,448 |
| Feb 16 2024 | 5.05 | 0.13 | 2.64% | 4.87 | 5.06 | 4.86 | 79,649 |
| Feb 15 2024 | 4.92 | -0.05 | -1.01% | 4.97 | 4.99 | 4.85 | 98,330 |
| Feb 14 2024 | 4.97 | 0.14 | 2.90% | 4.96 | 4.9799 | 4.8313 | 28,978 |
| Feb 13 2024 | 4.83 | -0.03 | -0.62% | 4.93 | 5.0299 | 4.73 | 52,184 |
| Feb 12 2024 | 4.86 | -0.35 | -6.72% | 5.24 | 5.42 | 4.79 | 118,310 |
| Feb 09 2024 | 5.21 | 0.17 | 3.37% | 5.16 | 5.23 | 5.0501 | 36,483 |
| Feb 08 2024 | 5.04 | 0.04 | 0.80% | 5.02 | 5.30 | 5.0001 | 68,221 |
| Feb 07 2024 | 5.00 | -0.12 | -2.34% | 5.12 | 5.12 | 4.96 | 45,674 |
| Feb 06 2024 | 5.12 | 0.05 | 0.99% | 5.08 | 5.14 | 4.95 | 21,413 |
| Feb 05 2024 | 5.07 | -0.14 | -2.69% | 5.14 | 5.14 | 4.9566 | 52,836 |
