PSB HLDGS Historical Stock Price

Below is the stock price history for Psb Hldgs PSBH. Data is recorded each day for the historical open, high, low, close and volume. The Psb Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Psb Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2016-01-07 10.25 10.25 10.18 10.25 6,200
2016-01-06 10.30 10.30 10.20 10.29 13,200
2015-12-15 9.82 9.82 9.78 9.78 2,900
2015-12-04 9.80 9.80 9.80 9.80 251
2015-11-27 9.90 9.90 9.90 9.90 332
2015-11-06 9.85 9.85 9.85 9.85 100
2015-11-02 9.57 9.57 9.57 9.57 10
2015-10-22 9.45 9.45 9.45 9.45 200
2015-10-15 9.30 9.30 9.30 9.30 100
2015-10-14 9.30 9.30 9.30 9.30 100
2015-10-08 9.44 9.44 9.44 9.44 100
2015-09-29 9.56 9.56 9.56 9.56 400
2015-09-23 9.30 9.30 9.30 9.30 600
2015-09-22 9.36 9.36 9.36 9.36 300
2015-09-17 9.11 9.11 9.11 9.11 100
2015-09-11 10.14 10.14 10.14 10.14 2,800
2015-09-10 9.30 9.30 9.30 9.30 151
2015-08-31 8.00 8.00 8.00 8.00 200
2015-08-27 8.00 8.00 8.00 8.00 100
2015-07-20 8.31 8.31 8.31 8.31 82
2015-07-17 8.30 8.30 8.30 8.30 78
2015-07-14 8.06 8.06 8.06 8.06 100
2015-07-10 8.17 8.17 8.17 8.17 300
2015-07-09 8.09 8.09 8.09 8.09 15
2015-06-26 8.26 8.26 8.26 8.26 56
2015-06-22 8.20 8.49 8.20 8.49 2,901
2015-06-19 8.11 8.36 8.02 8.35 3,158
2015-06-18 8.555 8.555 8.555 8.555 100
2015-06-15 8.50 8.50 8.50 8.50 100
2015-06-10 7.99 7.99 7.99 7.99 22

» More Psb Hldgs Stock Price History

To see other companies like Psb Hldgs (PSBH), view our stock market today for news, and other data.