PSB.BOPSB.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $26.96 | $27.07 | $26.57 | $26.76 | 147,871 |
| 1/9/2026 | $27.89 | $27.89 | $27.00 | $27.12 | 257,885 |
| 1/8/2026 | $28.54 | $28.60 | $27.74 | $27.88 | 106,450 |
| 1/7/2026 | $28.59 | $28.88 | $28.40 | $28.60 | 105,667 |
| 1/6/2026 | $28.83 | $29.20 | $28.51 | $28.59 | 196,296 |
| 1/5/2026 | $29.88 | $29.88 | $28.71 | $28.91 | 299,216 |
| 1/2/2026 | $28.99 | $29.49 | $28.50 | $29.37 | 1.05M |
| 1/1/2026 | $27.57 | $28.20 | $27.22 | $27.97 | 166,158 |
| 12/31/2025 | $27.16 | $28.30 | $27.15 | $27.73 | 542,085 |
| 12/30/2025 | $26.74 | $27.12 | $26.45 | $26.99 | 161,478 |
| 12/29/2025 | $26.70 | $27.09 | $26.61 | $26.74 | 79,427 |
| 12/26/2025 | $27.03 | $27.04 | $26.64 | $26.81 | 172,553 |
| 12/24/2025 | $26.91 | $27.18 | $26.75 | $26.90 | 169,050 |
| 12/23/2025 | $26.90 | $27.19 | $26.77 | $26.86 | 72,061 |
| 12/22/2025 | $26.37 | $27.04 | $26.37 | $26.92 | 199,517 |
| 12/19/2025 | $26.80 | $26.99 | $26.15 | $26.34 | 220,146 |
| 12/18/2025 | $26.89 | $26.97 | $26.46 | $26.83 | 87,648 |
| 12/17/2025 | $27.14 | $27.35 | $26.80 | $26.86 | 115,221 |
| 12/16/2025 | $27.77 | $27.78 | $27.05 | $27.14 | 107,499 |
| 12/15/2025 | $27.70 | $27.90 | $27.50 | $27.77 | 28,999 |
| 12/12/2025 | $27.83 | $27.85 | $27.50 | $27.66 | 84,328 |
| 12/11/2025 | $27.46 | $27.71 | $27.15 | $27.63 | 92,075 |
| 12/10/2025 | $27.17 | $27.93 | $27.17 | $27.37 | 157,681 |
| 12/9/2025 | $27.36 | $27.76 | $26.80 | $27.62 | 206,414 |
| 12/8/2025 | $28.30 | $28.30 | $27.28 | $27.38 | 146,522 |
| 12/5/2025 | $28.31 | $28.53 | $27.92 | $28.23 | 113,042 |
| 12/4/2025 | $28.50 | $28.82 | $28.19 | $28.27 | 187,043 |
| 12/3/2025 | $29.65 | $29.65 | $28.36 | $28.52 | 220,744 |
| 12/2/2025 | $29.93 | $30.28 | $29.56 | $29.63 | 58,949 |
| 12/1/2025 | $30.28 | $30.48 | $29.81 | $29.93 | 102,632 |
| 11/28/2025 | $30.17 | $30.17 | $29.81 | $29.91 | 84,023 |
| 11/27/2025 | $30.27 | $30.45 | $30.02 | $30.18 | 67,312 |
| 11/26/2025 | $30.06 | $30.98 | $30.02 | $30.27 | 138,134 |
| 11/25/2025 | $29.51 | $30.05 | $29.35 | $29.86 | 64,714 |
| 11/24/2025 | $29.80 | $29.99 | $29.30 | $29.40 | 134,124 |
| 11/21/2025 | $30.42 | $30.49 | $29.68 | $29.76 | 170,922 |
| 11/19/2025 | $31.19 | $31.38 | $30.54 | $31.26 | 91,078 |
| 11/18/2025 | $30.90 | $31.35 | $30.66 | $30.76 | 342,649 |
| 11/17/2025 | $30.12 | $31.36 | $30.07 | $30.89 | 143,706 |
| 11/14/2025 | $30.44 | $30.44 | $29.80 | $30.08 | 141,327 |
| 11/13/2025 | $30.69 | $30.69 | $30.01 | $30.03 | 89,169 |
| 11/12/2025 | $30.57 | $30.71 | $30.28 | $30.33 | 40,155 |
| 11/11/2025 | $30.51 | $30.85 | $30.27 | $30.46 | 141,331 |
| 11/10/2025 | $30.27 | $31.19 | $30.27 | $30.95 | 195,665 |
| 11/7/2025 | $30.22 | $31.17 | $29.80 | $31.01 | 181,869 |
| 11/6/2025 | $31.38 | $31.42 | $30.09 | $30.22 | 336,346 |
| 11/4/2025 | $31.95 | $31.95 | $31.10 | $31.17 | 123,874 |
| 11/3/2025 | $31.33 | $32.40 | $31.33 | $31.84 | 390,938 |
| 10/31/2025 | $31.02 | $32.47 | $31.02 | $31.29 | 383,387 |
| 10/30/2025 | $31.57 | $31.64 | $31.00 | $31.04 | 161,468 |
| 10/29/2025 | $31.99 | $31.99 | $31.32 | $31.54 | 136,371 |
| 10/28/2025 | $31.52 | $31.87 | $30.94 | $31.57 | 661,414 |
| 10/27/2025 | $30.80 | $31.49 | $30.68 | $31.14 | 226,581 |
| 10/24/2025 | $31.19 | $31.19 | $30.60 | $30.75 | 86,956 |
| 10/23/2025 | $31.03 | $31.90 | $30.70 | $31.06 | 867,107 |
| 10/21/2025 | $30.65 | $31.25 | $30.65 | $30.85 | 242,764 |
| 10/20/2025 | $29.67 | $31.25 | $29.35 | $30.79 | 1.05M |
| 10/17/2025 | $30.92 | $30.94 | $29.30 | $29.76 | 457,091 |
| 10/16/2025 | $30.50 | $30.91 | $30.10 | $30.22 | 333,217 |
| 10/15/2025 | $29.25 | $30.35 | $29.21 | $30.15 | 438,035 |
| 10/14/2025 | $29.96 | $30.21 | $29.07 | $29.16 | 206,989 |