Register for real-time alerts, custom portfolio, and market movers
PSA-J Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 20.72 | -0.28 | -1.33% | 20.75 | 20.78 | 20.65 | 13,071 |
| May 16 2024 | 21.00 | 0.07 | 0.33% | 20.92 | 21.01 | 20.75 | 6,623 |
| May 15 2024 | 20.93 | 0.25 | 1.21% | 20.83 | 20.95 | 20.74 | 8,110 |
| May 14 2024 | 20.68 | -0.08 | -0.39% | 20.76 | 20.82 | 20.68 | 4,810 |
| May 13 2024 | 20.76 | -0.03 | -0.14% | 20.80 | 20.86 | 20.59 | 4,056 |
| May 10 2024 | 20.79 | 0.10 | 0.48% | 20.81 | 20.81 | 20.58 | 7,259 |
| May 09 2024 | 20.69 | -0.12 | -0.58% | 20.69 | 20.78 | 20.60 | 3,987 |
| May 08 2024 | 20.81 | -0.23 | -1.10% | 20.90 | 21.03 | 20.71 | 9,434 |
| May 07 2024 | 21.04 | 0.04 | 0.20% | 21.04 | 21.25 | 21.00 | 5,906 |
| May 06 2024 | 21.00 | -0.02 | -0.09% | 21.07 | 21.15 | 20.91 | 25,241 |
| May 03 2024 | 21.02 | 0.18 | 0.85% | 20.99 | 21.02 | 20.88 | 13,104 |
| May 02 2024 | 20.84 | 0.02 | 0.11% | 20.75 | 20.84 | 20.61 | 7,647 |
| May 01 2024 | 20.82 | 0.13 | 0.63% | 20.59 | 20.82 | 20.54 | 15,246 |
| Apr 30 2024 | 20.69 | -0.11 | -0.53% | 20.71 | 20.84 | 20.55 | 31,144 |
| Apr 29 2024 | 20.80 | 0.10 | 0.48% | 20.75 | 20.82 | 20.70 | 5,748 |
| Apr 26 2024 | 20.70 | 0.09 | 0.44% | 20.61 | 20.78 | 20.61 | 27,971 |
| Apr 25 2024 | 20.61 | -0.22 | -1.06% | 20.43 | 20.65 | 20.43 | 33,471 |
| Apr 24 2024 | 20.83 | -0.08 | -0.38% | 20.90 | 20.90 | 20.70 | 21,740 |
| Apr 23 2024 | 20.91 | 0.36 | 1.75% | 20.60 | 20.91 | 20.51 | 24,568 |
| Apr 22 2024 | 20.55 | 0.08 | 0.39% | 20.46 | 20.64 | 20.46 | 28,463 |
| Apr 19 2024 | 20.47 | 0.25 | 1.24% | 20.15 | 20.51 | 20.15 | 154,653 |
| Apr 18 2024 | 20.22 | 0.05 | 0.25% | 20.14 | 20.24 | 20.04 | 295,691 |
| Apr 17 2024 | 20.17 | 0.23 | 1.15% | 20.06 | 20.22 | 19.93 | 262,996 |
| Apr 16 2024 | 19.94 | -0.06 | -0.30% | 19.94 | 20.07 | 19.80 | 38,322 |
| Apr 15 2024 | 20.00 | -0.51 | -2.49% | 20.42 | 20.42 | 19.94 | 61,076 |
| Apr 12 2024 | 20.51 | -0.18 | -0.87% | 20.59 | 20.63 | 20.43 | 75,138 |
| Apr 11 2024 | 20.69 | -0.19 | -0.91% | 20.90 | 20.92 | 20.59 | 25,697 |
| Apr 10 2024 | 20.88 | -0.42 | -1.97% | 21.23 | 21.23 | 20.78 | 11,367 |
| Apr 09 2024 | 21.30 | -0.05 | -0.23% | 21.32 | 21.39 | 21.23 | 4,553 |
| Apr 08 2024 | 21.35 | 0.10 | 0.47% | 21.27 | 21.35 | 21.22 | 14,981 |
| Apr 05 2024 | 21.25 | -0.16 | -0.75% | 21.41 | 21.41 | 21.25 | 8,370 |
| Apr 04 2024 | 21.41 | 0.14 | 0.66% | 21.34 | 21.44 | 21.34 | 5,900 |
| Apr 03 2024 | 21.27 | -0.04 | -0.19% | 21.27 | 21.33 | 21.18 | 6,804 |
| Apr 02 2024 | 21.31 | -0.22 | -1.02% | 21.41 | 21.47 | 21.26 | 9,133 |
| Apr 01 2024 | 21.53 | 0.04 | 0.19% | 21.56 | 21.60 | 21.27 | 33,319 |
| Mar 28 2024 | 21.49 | -0.20 | -0.92% | 21.69 | 21.80 | 21.49 | 46,373 |
| Mar 27 2024 | 21.69 | 0.10 | 0.46% | 21.59 | 21.85 | 21.46 | 26,863 |
| Mar 26 2024 | 21.59 | -0.10 | -0.46% | 21.78 | 21.79 | 21.58 | 31,006 |
| Mar 25 2024 | 21.69 | -0.38 | -1.72% | 21.91 | 21.96 | 21.69 | 20,343 |
| Mar 22 2024 | 22.07 | 0.17 | 0.78% | 21.86 | 22.07 | 21.76 | 19,336 |
| Mar 21 2024 | 21.90 | 0.01 | 0.05% | 21.92 | 22.00 | 21.77 | 108,798 |
| Mar 20 2024 | 21.89 | -0.09 | -0.39% | 22.05 | 22.05 | 21.88 | 29,844 |
| Mar 19 2024 | 21.98 | 0.17 | 0.79% | 21.72 | 22.09 | 21.72 | 9,770 |
| Mar 18 2024 | 21.80 | -0.08 | -0.35% | 21.87 | 21.88 | 21.80 | 14,471 |
| Mar 15 2024 | 21.88 | -0.20 | -0.90% | 22.32 | 22.32 | 21.87 | 14,771 |
| Mar 14 2024 | 22.08 | -0.19 | -0.85% | 22.10 | 22.18 | 22.04 | 12,200 |
| Mar 13 2024 | 22.27 | 0.10 | 0.45% | 22.07 | 22.33 | 22.07 | 12,139 |
| Mar 12 2024 | 22.17 | -0.28 | -1.26% | 22.28 | 22.28 | 22.16 | 2,695 |
| Mar 11 2024 | 22.45 | 0.15 | 0.67% | 22.36 | 22.46 | 22.32 | 13,113 |
| Mar 08 2024 | 22.30 | -0.02 | -0.09% | 22.34 | 22.35 | 22.30 | 4,624 |
| Mar 07 2024 | 22.32 | 0.19 | 0.86% | 22.18 | 22.32 | 22.15 | 9,000 |
| Mar 06 2024 | 22.13 | -0.02 | -0.09% | 22.21 | 22.21 | 22.11 | 58,235 |
| Mar 05 2024 | 22.15 | -0.02 | -0.09% | 22.16 | 22.24 | 22.07 | 18,116 |
| Mar 04 2024 | 22.17 | 0.07 | 0.32% | 22.01 | 22.21 | 22.01 | 35,396 |
| Mar 01 2024 | 22.10 | -0.13 | -0.58% | 22.15 | 22.20 | 22.00 | 11,880 |
| Feb 29 2024 | 22.23 | 0.33 | 1.51% | 21.95 | 22.25 | 21.91 | 44,798 |
| Feb 28 2024 | 21.90 | 0.05 | 0.23% | 21.79 | 21.91 | 21.71 | 8,895 |
| Feb 27 2024 | 21.85 | -0.07 | -0.31% | 21.96 | 22.03 | 21.85 | 6,231 |
| Feb 26 2024 | 21.92 | -0.02 | -0.10% | 21.85 | 21.94 | 21.81 | 6,672 |
| Feb 23 2024 | 21.94 | 0.11 | 0.50% | 21.72 | 22.05 | 21.72 | 22,147 |
| Feb 22 2024 | 21.83 | 0.12 | 0.55% | 21.99 | 21.99 | 21.79 | 10,888 |
| Feb 21 2024 | 21.71 | -0.24 | -1.09% | 21.74 | 21.94 | 21.63 | 14,958 |
