Want to see PSBQ full AI Analyst Report?
PSB Holdings (PSBQ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 52.47 | 52.47 | 52.08 | 52.08 | 52.08 | -0.78% | 541 | 0.24 |
| Oct 29, 2026 | 51.99 | 52.49 | 51.25 | 52.49 | 52.49 | +2.01% | 9,167 | 4.09 |
| Oct 28, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | +2.40% | 100 | 0.04 |
| Oct 27, 2026 | 51.00 | 51.00 | 50.25 | 50.25 | 50.25 | -2.43% | 1,702 | 0.70 |
| Oct 26, 2026 | 50.99 | 51.50 | 50.98 | 51.50 | 51.50 | +1.38% | 1,752 | 0.73 |
| Oct 23, 2026 | 50.79 | 50.80 | 50.79 | 50.80 | 50.80 | +1.32% | 202 | 0.08 |
| Oct 22, 2026 | 48.94 | 50.67 | 48.94 | 50.14 | 50.14 | +3.38% | 3,723 | 1.46 |
| Oct 21, 2026 | 49.80 | 49.80 | 46.94 | 48.50 | 48.50 | -3.79% | 9,517 | 3.92 |
| Oct 20, 2026 | 51.00 | 51.50 | 50.00 | 50.41 | 50.41 | +1.80% | 4,641 | 1.87 |
| Oct 19, 2026 | 50.25 | 50.25 | 49.52 | 49.52 | 49.52 | -3.84% | 2,952 | 1.18 |
| Oct 16, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | +2.79% | 700 | 0.28 |
| Oct 15, 2026 | 50.75 | 50.75 | 50.10 | 50.10 | 50.10 | +1.01% | 215 | 0.08 |
| Oct 14, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | -0.80% | 1,751 | 0.70 |
| Oct 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.45% | 220 | 0.08 |
| Oct 12, 2026 | 50.74 | 51.47 | 50.00 | 50.74 | 50.74 | +1.47% | 0 | 0.00 |
| Oct 09, 2026 | 50.05 | 50.05 | 50.00 | 50.00 | 50.00 | -3.83% | 1,464 | 0.41 |
| Oct 08, 2026 | 51.98 | 51.99 | 51.98 | 51.99 | 51.99 | +4.36% | 590 | 0.15 |
| Oct 07, 2026 | 51.05 | 51.25 | 50.00 | 50.00 | 49.82 | -3.56% | 1,159 | 0.30 |
| Oct 06, 2026 | 51.85 | 52.64 | 51.05 | 51.85 | 51.66 | -2.14% | 0 | 0.00 |
| Oct 05, 2026 | 52.20 | 52.98 | 52.20 | 52.98 | 52.79 | +3.27% | 374 | 0.09 |
| Oct 02, 2026 | 51.25 | 52.20 | 50.35 | 51.30 | 51.12 | +0.59% | 4,971 | 1.27 |
| Oct 01, 2026 | 50.70 | 51.00 | 50.50 | 51.00 | 50.82 | -0.41% | 2,000 | 0.51 |
| Sep 30, 2026 | 51.30 | 51.30 | 51.21 | 51.21 | 51.03 | -0.56% | 308 | 0.08 |
| Sep 29, 2026 | 51.40 | 51.50 | 51.21 | 51.50 | 51.31 | -0.96% | 698 | 0.18 |
| Sep 28, 2026 | 52.00 | 52.00 | 51.75 | 52.00 | 51.81 | +0.00% | 1,014 | 0.25 |
| Sep 25, 2026 | 52.00 | 53.44 | 51.25 | 52.00 | 51.81 | +1.68% | 6,944 | 1.72 |
| Sep 24, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 50.96 | +0.27% | 831 | 0.20 |
| Sep 23, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 50.82 | -0.97% | 1,932 | 0.47 |
| Sep 22, 2026 | 51.75 | 51.75 | 51.50 | 51.50 | 51.31 | +0.88% | 1,574 | 0.38 |
| Sep 21, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.87 | +0.00% | 400 | 0.10 |
| Sep 18, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.87 | -1.47% | 100 | 0.02 |
| Sep 17, 2026 | 52.25 | 52.25 | 51.06 | 51.81 | 51.62 | +1.59% | 2,009 | 0.48 |
| Sep 16, 2026 | 51.71 | 51.71 | 51.00 | 51.00 | 50.82 | -1.37% | 1,415 | 0.34 |
| Sep 15, 2026 | 51.75 | 51.75 | 51.71 | 51.71 | 51.52 | -0.80% | 460 | 0.11 |
| Sep 14, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 51.94 | -1.15% | 201 | 0.05 |
| Sep 11, 2026 | 52.00 | 52.73 | 51.60 | 52.73 | 52.54 | -0.48% | 1,695 | 0.41 |
| Sep 10, 2026 | 52.98 | 52.99 | 52.20 | 52.99 | 52.80 | +0.85% | 1,042 | 0.25 |
| Sep 09, 2026 | 53.49 | 53.49 | 52.40 | 52.54 | 52.35 | +0.47% | 5,344 | 1.30 |
| Sep 08, 2026 | 53.00 | 53.74 | 52.30 | 52.30 | 52.11 | -1.82% | 6,259 | 1.55 |
| Sep 07, 2026 | 52.75 | 53.50 | 52.51 | 53.27 | 53.08 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 52.75 | 53.50 | 52.51 | 53.27 | 53.08 | +1.27% | 2,700 | 0.61 |
| Sep 03, 2026 | 52.50 | 53.00 | 52.01 | 52.60 | 52.41 | +0.50% | 13,216 | 3.14 |
| Sep 02, 2026 | 51.50 | 52.34 | 51.50 | 52.34 | 52.15 | +2.63% | 11,276 | 2.66 |
| Sep 01, 2026 | 51.20 | 51.20 | 51.00 | 51.00 | 50.82 | -0.72% | 2,400 | 0.53 |
| Aug 31, 2026 | 51.53 | 51.53 | 51.37 | 51.37 | 51.19 | -0.75% | 1,241 | 0.28 |
| Aug 28, 2026 | 52.00 | 52.00 | 51.76 | 51.76 | 51.57 | +1.27% | 378 | 0.07 |
| Aug 27, 2026 | 51.64 | 51.64 | 51.11 | 51.11 | 50.93 | -0.95% | 1,639 | 0.32 |
| Aug 26, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.41 | -0.08% | 12,639 | 2.20 |
| Aug 25, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.45 | -0.69% | 125 | 0.02 |
| Aug 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.81 | +1.19% | 465 | 0.06 |
