PS International Group Ltd. (PSIG)

PS International Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.37	0.39	0.36	0.38	0.38	0.66%	58,920
Jun 26, 2025	0.39	0.40	0.38	0.38	0.38	-4.83%	93,536
Jun 25, 2025	0.39	0.40	0.37	0.40	0.40	2.83%	27,803
Jun 24, 2025	0.37	0.40	0.37	0.38	0.38	4.59%	152,488
Jun 23, 2025	0.36	0.37	0.36	0.37	0.37	0.05%	56,906
Jun 20, 2025	0.36	0.38	0.35	0.37	0.37	0.82%	146,023
Jun 18, 2025	0.37	0.39	0.35	0.36	0.36	-2.26%	103,901
Jun 17, 2025	0.40	0.40	0.37	0.37	0.37	-8.90%	125,488
Jun 16, 2025	0.35	0.43	0.35	0.41	0.41	14.22%	414,135
Jun 13, 2025	0.38	0.39	0.35	0.36	0.36	-8.03%	229,376
Jun 12, 2025	0.39	0.42	0.38	0.39	0.39	-7.10%	579,824
Jun 11, 2025	0.37	0.42	0.35	0.42	0.42	10.47%	1,335,808
Jun 10, 2025	0.35	0.39	0.34	0.38	0.38	14.05%	651,538
Jun 9, 2025	0.34	0.34	0.33	0.33	0.33	0.97%	27,521
Jun 6, 2025	0.34	0.34	0.32	0.33	0.33	-1.11%	50,531
Jun 5, 2025	0.35	0.35	0.33	0.33	0.33	-4.08%	98,332
Jun 4, 2025	0.36	0.36	0.34	0.35	0.35	-3.33%	69,222
Jun 3, 2025	0.35	0.36	0.33	0.36	0.36	-0.03%	194,235
Jun 2, 2025	0.35	0.36	0.33	0.36	0.36	1.41%	247,397
May 30, 2025	0.38	0.38	0.35	0.36	0.36	-6.58%	298,455
May 29, 2025	0.34	0.38	0.34	0.38	0.38	11.67%	797,155
May 28, 2025	0.32	0.37	0.32	0.34	0.34	3.15%	1,180,061
May 27, 2025	0.32	0.34	0.31	0.33	0.33	0.70%	36,447
May 23, 2025	0.31	0.33	0.31	0.33	0.33	0.28%	68,653
May 22, 2025	0.33	0.34	0.31	0.33	0.33	-4.84%	143,665
May 21, 2025	0.32	0.34	0.30	0.34	0.34	8.98%	315,890
May 20, 2025	0.32	0.33	0.31	0.32	0.32	-0.63%	76,744
May 19, 2025	0.31	0.32	0.30	0.32	0.32	-1.26%	151,589
May 16, 2025	0.35	0.35	0.31	0.32	0.32	-8.01%	174,119
May 15, 2025	0.33	0.39	0.32	0.35	0.35	9.06%	814,183
May 14, 2025	0.31	0.34	0.29	0.32	0.32	0.27%	212,729
May 13, 2025	0.32	0.36	0.31	0.32	0.32	-6.14%	424,650
May 12, 2025	0.33	0.36	0.29	0.34	0.34	6.28%	1,317,717
May 9, 2025	0.40	0.53	0.27	0.32	0.32	-18.00%	4,745,182
May 8, 2025	0.40	0.40	0.37	0.39	0.39	-1.22%	53,467
May 7, 2025	0.39	0.40	0.39	0.39	0.39	-3.66%	61,119
May 6, 2025	0.41	0.41	0.38	0.41	0.41	-2.15%	2,895
May 5, 2025	0.40	0.43	0.38	0.42	0.42	-3.48%	52,942
May 2, 2025	0.42	0.43	0.40	0.43	0.43	3.36%	7,768
May 1, 2025	0.42	0.43	0.40	0.42	0.42	-4.55%	41,224
Apr 30, 2025	0.44	0.45	0.41	0.44	0.44	1.17%	9,402
Apr 29, 2025	0.41	0.45	0.41	0.43	0.43	1.54%	161,582
Apr 28, 2025	0.41	0.44	0.40	0.43	0.43	0.80%	55,897
Apr 25, 2025	0.42	0.42	0.40	0.42	0.42	0.90%	39,607
Apr 24, 2025	0.46	0.46	0.41	0.42	0.42	-12.29%	250,416
Apr 23, 2025	0.41	0.48	0.41	0.48	0.48	14.67%	384,892
Apr 22, 2025	0.40	0.42	0.40	0.42	0.42	3.90%	9,709
Apr 21, 2025	0.41	0.42	0.40	0.40	0.40	-6.30%	22,226
Apr 17, 2025	0.45	0.45	0.41	0.43	0.43	-4.42%	116,952
Apr 16, 2025	0.43	0.45	0.39	0.45	0.45	-0.02%	23,788

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.