Stock history for PASL (PASL)

DateOpenHighLowCloseChangeVolume
2024-03-28   0.740.790.700.75up 0.01130,500
2024-03-27   0.780.890.720.74down -0.04301,000
2024-03-26   0.800.910.780.78down -0.02233,000
2024-03-25   0.860.930.800.80down -0.0688,500
2024-03-22   0.870.940.800.86down -0.01190,500
2024-03-21   0.860.920.810.87up 0.01529,500
2024-03-20   0.850.950.800.86up 0.01726,000
2024-03-19   0.720.890.760.85up 0.13494,000
2024-03-18   0.570.800.690.72up 0.15482,000
2024-03-15   0.810.900.250.57down -0.241,291,000
2024-03-14   0.800.850.720.81up 0.0136,000
2024-03-13   0.800.830.770.80down 0.00106,000
2024-03-12   0.850.850.780.80down -0.0530,500
2024-03-11   0.830.880.800.85up 0.02196,500
2024-03-08   0.800.850.810.83up 0.0384,500
DateOpenHighLowCloseChangeVolume
2024-03-07   0.800.830.770.80down 0.00119,000
2024-03-06   0.800.850.750.80down 0.00159,000
2024-03-05   0.750.820.740.80up 0.05277,000
2024-03-04   0.790.830.740.75down -0.0498,500
2024-03-01   0.740.850.700.79up 0.05364,500
2024-02-29   0.750.780.730.74down -0.0128,000
2024-02-28   0.780.770.710.75down -0.0310,500
2024-02-27   0.770.790.740.78up 0.0144,500
2024-02-26   0.760.770.720.77up 0.0114,500
2024-02-23   0.730.780.740.76up 0.0398,500
2024-02-22   0.750.780.730.73down -0.0276,000
2024-02-21   0.750.780.700.75down 0.00176,000
2024-02-20   0.760.750.710.75down -0.0114,000
2024-02-19   0.730.790.700.76up 0.0345,500
2024-02-16   0.790.790.700.73down -0.067,500
DateOpenHighLowCloseChangeVolume
2024-02-15   0.760.810.710.79up 0.0325,500
2024-02-14   0.710.870.720.76up 0.05221,500
2024-02-13   0.720.720.700.71down -0.01361,500
2024-02-12   0.720.760.690.72down 0.00113,500
2024-02-09   0.750.830.710.72down -0.0314,500
2024-02-07   0.710.750.710.75up 0.0461,500
2024-02-06   0.800.790.700.71down -0.09229,000
2024-02-02   0.790.830.740.80up 0.01122,500
2024-02-01   0.770.810.710.79up 0.0250,500
2024-01-31   0.700.790.710.77up 0.0780,500
2024-01-30   0.760.790.690.70down -0.06323,500
2024-01-29   0.750.790.700.76up 0.0185,000
2024-01-26   0.760.800.750.75down -0.0124,500
2024-01-25   0.780.770.740.76down -0.02103,500
2024-01-24   0.800.830.740.78down -0.0240,000
DateOpenHighLowCloseChangeVolume
2024-01-23   0.780.800.770.80up 0.02128,000
2024-01-22   0.800.800.760.78down -0.0215,000
2024-01-19   0.780.870.760.80up 0.0230,500
2024-01-18   0.800.860.750.78down -0.02201,000
2024-01-17   0.850.880.790.80down -0.0545,500
2024-01-16   0.810.920.800.85up 0.049,000
2024-01-15   0.840.860.780.81down -0.0322,500
2024-01-12   0.870.890.750.84down -0.03662,000
2024-01-11   0.830.880.800.87up 0.04110,500
2024-01-10   0.860.870.820.83down -0.0348,000
2024-01-09   0.840.860.810.86up 0.02169,500
2024-01-08   0.900.930.800.84down -0.06535,500
2024-01-05   0.900.930.860.90down 0.0029,500
2024-01-04   0.900.970.860.90down 0.00187,000

More...

Data source: daily downloads from PSX's website.