Poly Property Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.10	35.14	34.50	35.00	35.00	-0.28%	625,800
Dec 4, 2025	34.84	35.18	34.48	35.10	35.10	0.86%	829,000
Dec 3, 2025	35.00	35.18	34.50	34.80	34.80	-0.57%	419,600
Dec 2, 2025	34.80	35.06	34.28	35.00	35.00	0.46%	689,190
Dec 1, 2025	35.16	35.40	34.52	34.84	34.84	-0.68%	559,450
Nov 28, 2025	35.14	35.14	34.68	35.08	35.08	-0.17%	338,600
Nov 27, 2025	35.44	35.96	35.02	35.14	35.14	-1.51%	448,400
Nov 26, 2025	35.92	36.28	35.62	35.68	35.68	0.56%	567,728
Nov 25, 2025	36.20	36.58	35.22	35.48	35.48	-5.39%	1,557,225
Nov 24, 2025	35.88	37.50	35.20	37.50	37.50	6.17%	1,954,400
Nov 21, 2025	35.52	35.94	35.26	35.32	35.32	-2.27%	360,064
Nov 20, 2025	35.50	36.56	35.50	36.14	36.14	2.38%	803,356
Nov 19, 2025	35.02	35.58	34.64	35.30	35.30	0.11%	964,510
Nov 18, 2025	36.20	36.20	35.06	35.26	35.26	-2.81%	683,600
Nov 17, 2025	36.00	36.30	35.68	36.28	36.28	0.61%	547,800
Nov 14, 2025	36.44	36.60	36.00	36.06	36.06	-1.48%	341,756
Nov 13, 2025	36.38	36.60	35.70	36.60	36.60	0.88%	780,284
Nov 12, 2025	35.48	36.38	35.48	36.28	36.28	2.20%	897,508
Nov 11, 2025	35.10	35.64	35.02	35.50	35.50	1.43%	556,471
Nov 10, 2025	34.42	35.00	34.42	35.00	35.00	1.80%	544,475
Nov 7, 2025	34.40	34.76	34.32	34.38	34.38	-0.92%	274,232
Nov 6, 2025	33.90	34.70	33.90	34.70	34.70	1.40%	303,484
Nov 5, 2025	34.02	34.26	33.62	34.22	34.22	-0.75%	795,315
Nov 4, 2025	34.20	34.78	34.20	34.48	34.48	1.23%	713,953
Nov 3, 2025	33.90	34.16	33.52	34.06	34.06	1.55%	410,000
Oct 31, 2025	33.88	33.88	33.52	33.54	33.54	-1.18%	400,200
Oct 30, 2025	33.80	34.26	33.72	33.94	33.94	0.12%	835,736
Oct 28, 2025	34.80	34.80	33.66	33.90	33.90	-1.80%	740,189
Oct 27, 2025	34.68	34.74	34.30	34.52	34.52	-0.46%	314,540
Oct 24, 2025	34.94	34.98	34.58	34.68	34.68	-0.46%	184,400
Oct 23, 2025	34.42	34.96	34.14	34.84	34.84	0.40%	516,931
Oct 22, 2025	34.80	34.90	34.40	34.70	34.70	0.29%	396,289
Oct 21, 2025	34.28	34.80	34.28	34.60	34.60	0.93%	368,600
Oct 20, 2025	33.94	34.42	33.70	34.28	34.28	2.02%	251,000
Oct 17, 2025	34.30	34.42	33.12	33.60	33.60	-2.04%	620,400
Oct 16, 2025	33.80	34.34	33.80	34.30	34.30	0.88%	409,980
Oct 15, 2025	33.90	34.16	33.50	34.00	34.00	0.89%	547,780
Oct 14, 2025	34.18	34.80	33.48	33.70	33.70	-2.03%	659,114
Oct 13, 2025	34.06	34.58	33.72	34.40	34.40	-1.32%	591,000
Oct 10, 2025	34.60	35.08	34.20	34.86	34.86	1.22%	722,200
Oct 9, 2025	34.14	34.50	33.80	34.44	34.44	0.88%	1,099,126
Oct 8, 2025	33.98	34.40	33.30	34.14	34.14	0.12%	496,587
Oct 6, 2025	34.68	35.00	33.98	34.10	34.10	-0.93%	267,200
Oct 3, 2025	35.06	35.06	34.22	34.42	34.42	-0.98%	306,600
Oct 2, 2025	34.82	34.82	34.32	34.76	34.76	-0.17%	799,091
Sep 30, 2025	34.40	34.90	34.38	34.82	34.82	1.22%	1,545,283
Sep 29, 2025	33.82	34.48	33.74	34.40	34.40	1.71%	496,200
Sep 26, 2025	34.24	34.68	33.68	33.82	33.82	-1.28%	584,200
Sep 25, 2025	34.60	34.60	34.08	34.26	34.26	-0.64%	1,332,800
Sep 24, 2025	34.50	34.80	34.10	34.48	34.48	0.29%	1,914,800