Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
PS International Group Ltd (PSIG)
PS International Group Ltd (PSIG) Historical

PSIG PS International Group Ltd

0.49

0.00895 (1.86%)

Mar 01 2025 - Closed

Delayed by 15 minutes

PSIG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	0.4701	-0.01095	-2.28%	0.4754	0.5165	0.4332	176,680
Feb 27 2025	0.48105	-0.00895	-1.83%	0.475	0.52	0.45	224,495
Feb 26 2025	0.49	-0.0669	-12.01%	0.5203	0.54	0.49	174,671
Feb 25 2025	0.5569	0.0195	3.63%	0.54	0.5656	0.4783	363,054
Feb 24 2025	0.537399	0.0274	5.37%	0.549	0.6274	0.48	1,525,616
Feb 21 2025	0.51	0.0203	4.15%	0.491	0.5179	0.4606	296,439
Feb 20 2025	0.4897	-0.0003	-0.06%	0.4688	0.49	0.4606	14,232
Feb 19 2025	0.49	0.017	3.59%	0.473	0.50	0.4521	33,336
Feb 18 2025	0.473	0.0131	2.85%	0.45	0.478	0.4368	45,628
Feb 14 2025	0.459899	-0.0059	-1.27%	0.4694	0.48	0.4404	47,117
Feb 13 2025	0.4658	0.0343	7.95%	0.4479	0.4678	0.435	159,281
Feb 12 2025	0.4315	-0.0047	-1.08%	0.42	0.4579	0.41	66,581
Feb 11 2025	0.4362	0.0063	1.47%	0.42	0.45	0.42	82,080
Feb 10 2025	0.4299	-0.2001	-31.76%	0.4701	0.50	0.41	730,510
Feb 07 2025	0.63	0.0399	6.76%	0.60	0.65	0.5905	1,850,671
Feb 06 2025	0.5901	0.05005	9.27%	0.537	0.62	0.52	413,632
Feb 05 2025	0.540049	0.05075	10.37%	0.48	0.5697	0.4527	337,279
Feb 04 2025	0.4893	0.0293	6.37%	0.459	0.518	0.458	29,061
Feb 03 2025	0.46	-0.0084	-1.79%	0.491	0.491	0.454	19,303
Jan 31 2025	0.4684	-0.0196	-4.02%	0.475	0.4986	0.4411	33,361
Jan 30 2025	0.488	0.02125	4.55%	0.46	0.499	0.457	31,283
Jan 29 2025	0.46675	-0.02225	-4.55%	0.475	0.49	0.4405	39,655
Jan 28 2025	0.489	0.019	4.04%	0.509	0.509	0.41	129,771
Jan 27 2025	0.47	-0.0099	-2.06%	0.468	0.5199	0.4542	144,482
Jan 24 2025	0.4799	0.0173	3.74%	0.455	0.489	0.427	87,525
Jan 23 2025	0.4626	0.00	0.00%	0.4626	0.4626	0.4626	0
Jan 22 2025	0.4626	0.0046	1.00%	0.445	0.48	0.4401	31,555
Jan 21 2025	0.458	0.0467	11.35%	0.415	0.458	0.4031	128,975
Jan 17 2025	0.4113	-0.0287	-6.52%	0.4136	0.4435	0.4051	713,296
Jan 16 2025	0.44	-0.002	-0.45%	0.4302	0.4499	0.4151	133,380
Jan 15 2025	0.442	0.0186	4.39%	0.43	0.449	0.3951	86,368
Jan 14 2025	0.4234	-0.01659	-3.77%	0.4294	0.4304	0.381	77,478
Jan 13 2025	0.43999	-0.08901	-16.83%	0.47	0.4969	0.41	336,887
Jan 10 2025	0.529	-0.0911	-14.69%	0.611	0.6499	0.4606	2,343,862
Jan 08 2025	0.6201	-0.1424	-18.68%	0.75	0.75	0.5705	271,789
Jan 07 2025	0.7625	0.1525	25.00%	0.639	0.8491	0.61	756,474
Jan 06 2025	0.61	0.0077	1.28%	0.5842	0.64	0.5801	49,249
Jan 03 2025	0.6023	-0.0172	-2.78%	0.6077	0.614899	0.5501	98,327
Jan 02 2025	0.6195	0.05614	9.97%	0.58	0.628	0.5799	92,587
Dec 31 2024	0.563361	0.05596	11.03%	0.4987	0.63	0.48	202,435
Dec 30 2024	0.5074	-0.0136	-2.61%	0.534	0.57	0.48432	104,846
Dec 27 2024	0.521	0.048	10.15%	0.4912	0.68	0.466	430,110
Dec 26 2024	0.473	0.0529	12.59%	0.4385	0.5137	0.4115	209,420
Dec 24 2024	0.4201	-0.0212	-4.80%	0.428	0.4785	0.41	38,177
Dec 23 2024	0.4413	-0.0687	-13.47%	0.4947	0.5149	0.435	97,216
Dec 20 2024	0.51	0.0999	24.36%	0.3808	0.5175	0.38	406,593
Dec 19 2024	0.4101	-0.0194	-4.52%	0.43	0.4499	0.39	159,218
Dec 18 2024	0.4295	0.0095	2.26%	0.4393	0.4545	0.3829	92,966
Dec 17 2024	0.42	-0.001	-0.24%	0.4515	0.4686	0.4112	21,656
Dec 16 2024	0.421	-0.0239	-5.37%	0.458	0.459	0.4111	47,451
Dec 13 2024	0.4449	-0.0501	-10.12%	0.4951	0.5269	0.4449	37,919
Dec 12 2024	0.495	-0.0973	-16.43%	0.5897	0.6152	0.491	133,657
Dec 11 2024	0.5923	0.0303	5.39%	0.6018	0.70	0.562	79,130
Dec 10 2024	0.562	-0.0258	-4.39%	0.573	0.6054	0.547	21,885
Dec 09 2024	0.5878	0.0052	0.89%	0.5374	0.588	0.526	25,034
Dec 06 2024	0.5826	-0.00845	-1.43%	0.5869	0.61	0.555	68,889
Dec 05 2024	0.59105	-0.05405	-8.38%	0.6106	0.64	0.542282	62,049
Dec 04 2024	0.6451	-0.0049	-0.75%	0.65	0.6824	0.61	36,959
Dec 03 2024	0.65	0.067	11.49%	0.58	0.68	0.58	67,363
Dec 02 2024	0.583	0.013	2.28%	0.685	0.685	0.573	74,710

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions