Register to chat with like-minded investors on our interactive forums.
PSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 57.64 | -0.33 | -0.57% | 58.37 | 58.37 | 57.17 | 37,313 |
| May 16 2024 | 57.97 | -0.49 | -0.84% | 58.46 | 58.69 | 57.97 | 59,678 |
| May 15 2024 | 58.46 | 1.51 | 2.65% | 57.42 | 58.51 | 57.2174 | 56,201 |
| May 14 2024 | 56.95 | 0.89 | 1.58% | 56.09 | 57.015 | 56.0801 | 41,963 |
| May 13 2024 | 56.0617 | -0.05 | -0.09% | 56.45 | 56.46 | 55.95 | 57,610 |
| May 10 2024 | 56.11 | 0.34 | 0.61% | 56.38 | 56.80 | 55.90 | 32,027 |
| May 09 2024 | 55.77 | 0.08 | 0.14% | 55.84 | 56.1008 | 55.47 | 40,005 |
| May 08 2024 | 55.6941 | -0.02 | -0.03% | 55.26 | 55.72 | 55.15 | 44,102 |
| May 07 2024 | 55.71 | -0.28 | -0.50% | 56.02 | 56.2997 | 55.64 | 35,593 |
| May 06 2024 | 55.99 | 1.21 | 2.21% | 55.39 | 55.99 | 55.24 | 49,532 |
| May 03 2024 | 54.78 | 1.18 | 2.20% | 54.77 | 55.141 | 54.4338 | 46,845 |
| May 02 2024 | 53.60 | 1.53 | 2.94% | 53.06 | 53.70 | 52.3276 | 81,574 |
| May 01 2024 | 52.07 | -1.78 | -3.31% | 52.97 | 53.86 | 51.74 | 194,734 |
| Apr 30 2024 | 53.85 | -1.19 | -2.16% | 54.72 | 55.36 | 53.82 | 81,443 |
| Apr 29 2024 | 55.04 | 0.46 | 0.84% | 54.57 | 55.04 | 54.0674 | 43,579 |
| Apr 26 2024 | 54.58 | 1.15 | 2.15% | 53.32 | 54.81 | 53.32 | 37,735 |
| Apr 25 2024 | 53.4334 | 0.88 | 1.68% | 52.28 | 53.72 | 52.1996 | 38,567 |
| Apr 24 2024 | 52.55 | 0.46 | 0.88% | 52.98 | 53.4899 | 52.02 | 58,019 |
| Apr 23 2024 | 52.09 | 1.20 | 2.36% | 51.26 | 52.42 | 51.08 | 43,501 |
| Apr 22 2024 | 50.89 | 0.79 | 1.58% | 50.61 | 51.17 | 50.00 | 35,637 |
| Apr 19 2024 | 50.10 | -2.06 | -3.95% | 51.82 | 52.00 | 49.764 | 108,132 |
| Apr 18 2024 | 52.16 | -1.05 | -1.97% | 53.00 | 53.215 | 52.0558 | 57,854 |
| Apr 17 2024 | 53.21 | -1.79 | -3.25% | 55.06 | 55.0966 | 53.13 | 66,870 |
| Apr 16 2024 | 55.00 | 0.60 | 1.10% | 54.29 | 55.30 | 54.125 | 41,313 |
| Apr 15 2024 | 54.40 | -0.81 | -1.47% | 55.92 | 56.17 | 54.11 | 47,728 |
| Apr 12 2024 | 55.21 | -1.89 | -3.31% | 56.06 | 56.23 | 54.99 | 67,960 |
| Apr 11 2024 | 57.10 | 1.46 | 2.62% | 55.94 | 57.16 | 55.45 | 68,417 |
| Apr 10 2024 | 55.64 | -1.20 | -2.11% | 56.36 | 56.42 | 55.362 | 74,154 |
| Apr 09 2024 | 56.84 | 0.46 | 0.82% | 56.84 | 57.03 | 56.00 | 61,059 |
| Apr 08 2024 | 56.38 | 0.13 | 0.23% | 56.69 | 56.92 | 56.25 | 29,661 |
| Apr 05 2024 | 56.25 | 0.70 | 1.26% | 55.71 | 56.58 | 55.41 | 52,763 |
| Apr 04 2024 | 55.55 | -1.44 | -2.53% | 57.62 | 57.99 | 55.43 | 68,223 |
| Apr 03 2024 | 56.99 | 0.57 | 1.01% | 55.88 | 57.2699 | 55.85 | 40,584 |
| Apr 02 2024 | 56.42 | -0.59 | -1.03% | 56.10 | 56.515 | 55.69 | 39,441 |
| Apr 01 2024 | 57.01 | 0.58 | 1.03% | 56.49 | 57.835 | 56.49 | 155,670 |
| Mar 28 2024 | 56.43 | -0.06 | -0.11% | 56.51 | 56.56 | 56.145 | 60,758 |
| Mar 27 2024 | 56.49 | 0.62 | 1.11% | 56.34 | 56.49 | 55.45 | 42,151 |
| Mar 26 2024 | 55.87 | -0.37 | -0.66% | 56.71 | 57.01 | 55.83 | 48,632 |
| Mar 25 2024 | 56.24 | -0.04 | -0.07% | 55.71 | 56.7774 | 55.51 | 77,317 |
| Mar 22 2024 | 56.28 | 0.08 | 0.14% | 56.13 | 56.60 | 55.76 | 71,452 |
| Mar 21 2024 | 56.20 | 1.58 | 2.89% | 56.50 | 57.2665 | 56.18 | 174,689 |
| Mar 20 2024 | 54.62 | 1.31 | 2.46% | 53.57 | 54.76 | 53.265 | 104,070 |
| Mar 19 2024 | 53.31 | -0.35 | -0.65% | 53.22 | 53.5294 | 52.26 | 98,107 |
| Mar 18 2024 | 53.66 | 0.36 | 0.68% | 54.30 | 54.52 | 53.60 | 118,123 |
| Mar 15 2024 | 53.30 | -0.48 | -0.89% | 53.28 | 53.84 | 53.12 | 45,850 |
| Mar 14 2024 | 53.78 | -0.85 | -1.56% | 54.80 | 54.80 | 53.26 | 49,541 |
| Mar 13 2024 | 54.63 | -1.43 | -2.55% | 55.66 | 55.66 | 54.3601 | 85,697 |
| Mar 12 2024 | 56.06 | 0.92 | 1.67% | 55.70 | 56.06 | 54.87 | 70,936 |
| Mar 11 2024 | 55.14 | -0.86 | -1.54% | 55.49 | 55.49 | 54.34 | 122,917 |
| Mar 08 2024 | 56.00 | -2.22 | -3.81% | 58.54 | 58.54 | 56.00 | 181,973 |
| Mar 07 2024 | 58.22 | 1.61 | 2.84% | 57.32 | 58.59 | 57.29 | 148,220 |
| Mar 06 2024 | 56.61 | 1.32 | 2.39% | 56.35 | 57.13 | 55.7901 | 93,614 |
| Mar 05 2024 | 55.29 | -1.49 | -2.62% | 56.26 | 56.26 | 54.68 | 89,925 |
| Mar 04 2024 | 56.78 | 0.18 | 0.32% | 57.24 | 57.2933 | 56.49 | 91,385 |
| Mar 01 2024 | 56.60 | 2.28 | 4.20% | 54.90 | 56.8295 | 54.78 | 72,232 |
| Feb 29 2024 | 54.32 | 0.97 | 1.82% | 54.05 | 54.4174 | 53.45 | 42,849 |
| Feb 28 2024 | 53.35 | 0.18 | 0.34% | 52.93 | 53.5457 | 52.82 | 33,437 |
| Feb 27 2024 | 53.17 | -0.15 | -0.28% | 53.69 | 53.69 | 53.11 | 36,296 |
| Feb 26 2024 | 53.32 | 0.69 | 1.31% | 53.15 | 53.5698 | 52.9384 | 71,700 |
| Feb 23 2024 | 52.63 | -0.58 | -1.09% | 53.50 | 53.5555 | 52.37 | 115,451 |
| Feb 22 2024 | 53.21 | 2.21 | 4.33% | 53.03 | 53.47 | 52.68 | 70,121 |
| Feb 21 2024 | 51.00 | -0.59 | -1.14% | 51.02 | 51.02 | 50.29 | 55,686 |
| Feb 20 2024 | 51.59 | -1.46 | -2.75% | 52.38 | 52.44 | 51.00 | 92,311 |
