PSE:TECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.60	0.61	0.58	0.60	0.60	-	280,000
Dec 4, 2025	0.59	0.61	0.58	0.60	0.60	-1.64%	61,000
Dec 3, 2025	0.62	0.62	0.58	0.61	0.61	-1.61%	282,000
Dec 2, 2025	0.63	0.63	0.60	0.62	0.62	-1.59%	788,000
Dec 1, 2025	0.65	0.65	0.63	0.63	0.63	-4.55%	218,000
Nov 28, 2025	0.68	0.69	0.63	0.66	0.66	-4.35%	656,000
Nov 27, 2025	0.70	0.74	0.67	0.69	0.69	1.47%	1,976,000
Nov 26, 2025	0.58	0.68	0.58	0.68	0.68	17.24%	1,692,000
Nov 25, 2025	0.59	0.60	0.56	0.58	0.58	-1.69%	739,000
Nov 24, 2025	0.54	0.59	0.51	0.59	0.59	11.32%	925,000
Nov 21, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	488,000
Nov 20, 2025	0.54	0.55	0.52	0.54	0.54	-	404,000
Nov 19, 2025	0.55	0.55	0.52	0.54	0.54	-1.82%	391,000
Nov 18, 2025	0.56	0.56	0.55	0.55	0.55	-	113,000
Nov 17, 2025	0.59	0.59	0.51	0.55	0.55	-6.78%	1,595,000
Nov 14, 2025	0.59	0.59	0.54	0.59	0.59	-	207,000
Nov 13, 2025	0.59	0.59	0.59	0.59	0.59	-	15,000
Nov 12, 2025	0.59	0.59	0.57	0.59	0.59	-	225,000
Nov 11, 2025	0.60	0.60	0.58	0.59	0.59	-	46,000
Nov 10, 2025	0.60	0.60	0.56	0.59	0.59	-1.67%	274,000
Nov 7, 2025	0.59	0.60	0.59	0.60	0.60	-1.64%	367,000
Nov 6, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	78,000
Nov 5, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	74,000
Nov 4, 2025	0.61	0.61	0.59	0.59	0.59	-3.28%	82,000
Nov 3, 2025	0.61	0.61	0.60	0.61	0.61	-1.61%	65,000
Oct 30, 2025	0.61	0.62	0.60	0.62	0.62	-	72,000
Oct 29, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	62,000
Oct 28, 2025	0.61	0.61	0.59	0.61	0.61	-	49,000
Oct 27, 2025	0.61	0.63	0.61	0.61	0.61	-1.61%	185,000
Oct 24, 2025	0.61	0.64	0.61	0.62	0.62	1.64%	63,000
Oct 23, 2025	0.58	0.62	0.58	0.61	0.61	3.39%	445,000
Oct 22, 2025	0.61	0.62	0.57	0.59	0.59	-3.28%	325,000
Oct 21, 2025	0.61	0.62	0.61	0.61	0.61	-	602,000
Oct 20, 2025	0.61	0.62	0.60	0.61	0.61	-1.61%	415,000
Oct 17, 2025	0.63	0.63	0.61	0.62	0.62	-1.59%	24,000
Oct 16, 2025	0.61	0.63	0.61	0.63	0.63	3.28%	37,000
Oct 15, 2025	0.63	0.63	0.61	0.61	0.61	-1.61%	119,000
Oct 14, 2025	0.60	0.63	0.60	0.62	0.62	1.64%	368,000
Oct 13, 2025	0.63	0.63	0.60	0.61	0.61	-3.17%	658,000
Oct 10, 2025	0.62	0.63	0.62	0.63	0.63	-	609,000
Oct 9, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	209,000
Oct 8, 2025	0.64	0.64	0.62	0.64	0.64	-1.54%	553,000
Oct 7, 2025	0.66	0.66	0.65	0.65	0.65	-	178,000
Oct 6, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	40,000
Oct 3, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	109,000
Oct 2, 2025	0.65	0.67	0.65	0.67	0.67	4.69%	74,000
Oct 1, 2025	0.63	0.66	0.63	0.64	0.64	-1.54%	537,000
Sep 30, 2025	0.65	0.66	0.65	0.65	0.65	1.56%	267,000
Sep 29, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	115,000
Sep 26, 2025	0.65	0.65	0.65	0.65	0.65	-1.52%	50,000