Register for streaming realtime charts, analysis tools, and prices.
PLSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 17.87 | -0.86 | -4.59% | 18.78 | 18.91 | 17.5887 | 512,732 |
| Sep 19 2024 | 18.73 | -0.25 | -1.32% | 19.79 | 20.3235 | 18.445 | 145,409 |
| Sep 18 2024 | 18.98 | -1.35 | -6.64% | 20.32 | 20.93 | 18.8001 | 204,386 |
| Sep 17 2024 | 20.33 | -0.06 | -0.29% | 20.50 | 21.05 | 20.13 | 185,068 |
| Sep 16 2024 | 20.39 | 1.88 | 10.16% | 19.00 | 20.44 | 18.655 | 192,540 |
| Sep 13 2024 | 18.51 | -0.40 | -2.12% | 19.28 | 19.28 | 18.36 | 140,074 |
| Sep 12 2024 | 18.91 | 1.77 | 10.33% | 17.22 | 18.97 | 17.22 | 105,995 |
| Sep 11 2024 | 17.14 | -0.09 | -0.52% | 17.17 | 17.85 | 16.85 | 115,845 |
| Sep 10 2024 | 17.23 | -0.31 | -1.77% | 17.50 | 17.60 | 16.55 | 143,433 |
| Sep 09 2024 | 17.54 | 0.35 | 2.04% | 17.34 | 19.22 | 17.27 | 223,617 |
| Sep 06 2024 | 17.19 | -0.29 | -1.66% | 17.50 | 17.68 | 16.61 | 70,351 |
| Sep 05 2024 | 17.48 | 0.55 | 3.25% | 17.03 | 18.1799 | 16.73 | 109,393 |
| Sep 04 2024 | 16.93 | -0.17 | -0.99% | 16.91 | 17.57 | 16.7201 | 94,786 |
| Sep 03 2024 | 17.10 | -1.54 | -8.26% | 18.46 | 18.77 | 16.56 | 190,440 |
| Aug 30 2024 | 18.64 | -0.63 | -3.27% | 19.04 | 19.6991 | 18.2813 | 378,719 |
| Aug 29 2024 | 19.27 | 0.98 | 5.36% | 18.50 | 19.31 | 16.5901 | 335,354 |
| Aug 28 2024 | 18.29 | -0.05 | -0.27% | 18.50 | 19.09 | 18.11 | 109,782 |
| Aug 27 2024 | 18.34 | -2.19 | -10.67% | 20.43 | 21.04 | 18.15 | 228,002 |
| Aug 26 2024 | 20.53 | -0.95 | -4.42% | 21.74 | 21.80 | 20.29 | 125,763 |
| Aug 23 2024 | 21.48 | -0.05 | -0.23% | 21.58 | 22.69 | 21.06 | 145,404 |
| Aug 22 2024 | 21.53 | -0.30 | -1.37% | 21.96 | 22.21 | 20.87 | 118,729 |
| Aug 21 2024 | 21.83 | 2.64 | 13.76% | 19.19 | 21.99 | 18.25 | 207,089 |
| Aug 20 2024 | 19.19 | -0.77 | -3.86% | 19.99 | 20.59 | 19.11 | 194,819 |
| Aug 19 2024 | 19.96 | 0.95 | 5.00% | 19.00 | 19.98 | 18.81 | 170,589 |
| Aug 16 2024 | 19.01 | -0.08 | -0.42% | 18.71 | 19.50 | 18.50 | 157,976 |
| Aug 15 2024 | 19.09 | 2.27 | 13.50% | 17.26 | 19.43 | 17.05 | 225,868 |
| Aug 14 2024 | 16.82 | -0.09 | -0.53% | 16.71 | 17.5771 | 16.57 | 125,276 |
| Aug 13 2024 | 16.91 | 1.11 | 7.03% | 16.10 | 18.30 | 16.10 | 288,900 |
| Aug 12 2024 | 15.80 | 0.15 | 0.96% | 15.635 | 15.92 | 14.9206 | 210,977 |
| Aug 09 2024 | 15.65 | 0.55 | 3.64% | 15.13 | 15.87 | 14.61 | 159,642 |
| Aug 08 2024 | 15.10 | 1.34 | 9.74% | 14.50 | 16.36 | 13.80 | 204,982 |
| Aug 07 2024 | 13.76 | -0.28 | -1.99% | 14.37 | 14.59 | 13.60 | 97,669 |
| Aug 06 2024 | 14.04 | 0.04 | 0.29% | 14.03 | 14.8831 | 13.76 | 109,833 |
| Aug 05 2024 | 14.00 | -0.83 | -5.60% | 13.92 | 14.9937 | 13.50 | 195,397 |
| Aug 02 2024 | 14.83 | -0.27 | -1.79% | 14.55 | 15.0087 | 14.09 | 111,488 |
| Aug 01 2024 | 15.10 | 0.14 | 0.94% | 15.03 | 15.30 | 14.69 | 95,871 |
| Jul 31 2024 | 14.96 | 0.73 | 5.13% | 14.18 | 15.34 | 14.07 | 150,655 |
| Jul 30 2024 | 14.23 | -0.90 | -5.95% | 15.51 | 15.7331 | 14.07 | 137,823 |
| Jul 29 2024 | 15.13 | -1.94 | -11.36% | 16.84 | 16.93 | 15.04 | 197,670 |
| Jul 26 2024 | 17.07 | -0.64 | -3.61% | 18.19 | 18.95 | 16.49 | 236,241 |
| Jul 25 2024 | 17.71 | -0.63 | -3.44% | 18.17 | 19.49 | 17.49 | 331,475 |
| Jul 24 2024 | 18.34 | 0.89 | 5.10% | 17.15 | 18.45 | 16.8232 | 230,224 |
| Jul 23 2024 | 17.45 | 0.63 | 3.75% | 16.64 | 17.49 | 16.12 | 156,151 |
| Jul 22 2024 | 16.82 | 0.86 | 5.39% | 15.87 | 16.98 | 15.17 | 205,984 |
| Jul 19 2024 | 15.96 | -0.46 | -2.80% | 16.57 | 17.08 | 15.855 | 179,520 |
| Jul 18 2024 | 16.42 | 0.04 | 0.24% | 16.86 | 16.86 | 15.62 | 199,404 |
| Jul 17 2024 | 16.38 | -2.90 | -15.04% | 18.64 | 18.83 | 16.30 | 280,466 |
| Jul 16 2024 | 19.28 | -0.23 | -1.18% | 19.92 | 20.4382 | 18.34 | 286,687 |
| Jul 15 2024 | 19.51 | 0.93 | 5.01% | 18.01 | 19.58 | 16.5022 | 400,905 |
| Jul 12 2024 | 18.58 | 2.45 | 15.19% | 16.57 | 19.15 | 16.25 | 458,254 |
| Jul 11 2024 | 16.13 | 1.27 | 8.55% | 14.86 | 16.21 | 14.412 | 268,159 |
| Jul 10 2024 | 14.86 | 0.12 | 0.81% | 14.59 | 15.2391 | 14.33 | 251,712 |
| Jul 09 2024 | 14.74 | -0.77 | -4.96% | 15.19 | 16.05 | 14.45 | 400,955 |
| Jul 08 2024 | 15.51 | 3.46 | 28.71% | 13.32 | 17.0499 | 13.05 | 1,813,487 |
| Jul 05 2024 | 12.05 | 0.51 | 4.42% | 11.49 | 12.14 | 11.13 | 163,261 |
| Jul 03 2024 | 11.54 | 0.13 | 1.14% | 11.38 | 12.37 | 11.33 | 150,673 |
| Jul 02 2024 | 11.41 | 0.58 | 5.36% | 10.77 | 11.83 | 10.76 | 170,609 |
| Jul 01 2024 | 10.83 | -0.18 | -1.63% | 10.96 | 11.44 | 10.52 | 168,514 |
| Jun 28 2024 | 11.01 | 0.00 | 0.00% | 11.01 | 11.01 | 11.01 | 0 |
| Jun 27 2024 | 11.01 | 1.04 | 10.43% | 9.97 | 11.34 | 9.88 | 142,622 |
| Jun 26 2024 | 9.97 | -0.05 | -0.50% | 9.85 | 10.22 | 9.70 | 177,354 |
| Jun 25 2024 | 10.02 | -0.56 | -5.29% | 10.61 | 10.61 | 9.81 | 193,453 |
