Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
8PSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 62.0198 | 0.82 | 1.35% | 62.0198 | 62.0198 | 62.0198 | 400 |
| Dec 19 2024 | 61.1948 | -1.37 | -2.18% | 61.8599 | 61.8691 | 61.1948 | 716 |
| Dec 18 2024 | 62.56 | 0.27 | 0.44% | 62.56 | 62.56 | 62.56 | 1,352 |
| Dec 17 2024 | 62.2851 | -0.54 | -0.85% | 62.3488 | 62.3488 | 62.2851 | 204 |
| Dec 16 2024 | 62.8201 | -0.06 | -0.09% | 62.8449 | 62.8749 | 62.8201 | 87 |
| Dec 13 2024 | 62.8751 | -0.63 | -0.99% | 63.0846 | 63.0846 | 62.8751 | 549 |
| Dec 12 2024 | 63.5049 | 0.18 | 0.28% | 64.0353 | 64.0353 | 63.5049 | 93 |
| Dec 11 2024 | 63.3256 | 0.00 | 0.00% | 63.3256 | 63.3256 | 63.3256 | 0 |
| Dec 10 2024 | 63.3256 | 0.27 | 0.44% | 62.9001 | 63.3256 | 62.9001 | 35 |
| Dec 09 2024 | 63.0507 | 45.54 | 260.03% | 62.6049 | 63.0899 | 62.6049 | 300 |
| Dec 06 2024 | 17.5124 | 0.00 | 0.00% | 17.5124 | 17.5124 | 17.5124 | 0 |
| Dec 05 2024 | 17.5124 | -44.81 | -71.90% | 62.4651 | 62.4651 | 17.5124 | 166 |
| Dec 04 2024 | 62.3201 | -0.08 | -0.14% | 62.3201 | 62.3201 | 62.3201 | 4 |
| Dec 03 2024 | 62.405 | -0.12 | -0.18% | 62.405 | 62.405 | 62.405 | 120 |
| Dec 02 2024 | 62.5201 | -0.40 | -0.63% | 62.5153 | 62.5201 | 62.5153 | 5 |
| Nov 29 2024 | 62.9195 | 0.28 | 0.45% | 62.9195 | 62.9195 | 62.9195 | 6 |
| Nov 28 2024 | 62.6357 | 0.00 | 0.00% | 62.6357 | 62.6357 | 62.6357 | 0 |
| Nov 27 2024 | 62.6357 | 0.44 | 0.70% | 62.6357 | 62.6357 | 62.6357 | 7 |
| Nov 26 2024 | 62.20 | -0.07 | -0.12% | 62.20 | 62.20 | 62.20 | 400 |
| Nov 25 2024 | 62.2749 | -1.80 | -2.80% | 63.14 | 63.14 | 62.2749 | 453 |
| Nov 22 2024 | 64.0699 | 1.05 | 1.67% | 64.0699 | 64.0699 | 64.0699 | 390 |
| Nov 21 2024 | 63.0201 | 0.90 | 1.45% | 63.2349 | 63.2349 | 63.0201 | 322 |
| Nov 20 2024 | 62.1195 | 0.08 | 0.13% | 62.04 | 62.1195 | 62.04 | 3,513 |
| Nov 19 2024 | 62.0407 | 0.45 | 0.73% | 62.3499 | 62.41 | 62.0407 | 958 |
| Nov 18 2024 | 61.5901 | 0.80 | 1.31% | 61.32 | 61.5999 | 61.3051 | 768 |
| Nov 15 2024 | 60.7949 | 0.32 | 0.54% | 60.6399 | 60.7949 | 60.6399 | 78 |
| Nov 14 2024 | 60.4699 | -1.13 | -1.83% | 60.42 | 60.4699 | 60.42 | 216 |
| Nov 13 2024 | 61.60 | 0.02 | 0.03% | 61.7781 | 61.7781 | 61.60 | 21 |
| Nov 12 2024 | 61.5811 | -0.71 | -1.14% | 61.6399 | 61.6399 | 61.38 | 178 |
| Nov 11 2024 | 62.289 | -1.43 | -2.24% | 63.26 | 63.26 | 62.289 | 393 |
| Nov 08 2024 | 63.7161 | 0.65 | 1.02% | 63.593 | 63.7161 | 63.593 | 41 |
| Nov 07 2024 | 63.0699 | -0.08 | -0.13% | 63.0699 | 63.0699 | 63.0699 | 1 |
| Nov 06 2024 | 63.15 | -1.75 | -2.70% | 63.15 | 63.15 | 63.15 | 91 |
| Nov 05 2024 | 64.90 | 0.00 | 0.00% | 64.90 | 64.90 | 64.90 | 0 |
| Nov 04 2024 | 64.90 | -0.32 | -0.50% | 64.90 | 64.90 | 64.90 | 108 |
| Nov 01 2024 | 65.2247 | -0.54 | -0.82% | 65.2247 | 65.2247 | 65.2247 | 20 |
| Oct 31 2024 | 65.7659 | 0.00 | 0.00% | 65.7659 | 65.7659 | 65.7659 | 0 |
| Oct 30 2024 | 65.7659 | 0.79 | 1.22% | 65.9449 | 65.9551 | 65.7659 | 326 |
| Oct 29 2024 | 64.9751 | 0.00 | 0.00% | 64.9751 | 64.9751 | 64.9751 | 0 |
| Oct 28 2024 | 64.9751 | 0.48 | 0.75% | 65.1372 | 65.1372 | 64.7149 | 410 |
| Oct 25 2024 | 64.4911 | -0.41 | -0.63% | 64.4911 | 64.4911 | 64.4911 | 161 |
| Oct 24 2024 | 64.90 | -0.20 | -0.31% | 64.90 | 64.90 | 64.90 | 81 |
| Oct 23 2024 | 65.10 | 0.09 | 0.14% | 65.234 | 65.234 | 65.10 | 210 |
| Oct 22 2024 | 65.0093 | 0.22 | 0.34% | 65.0093 | 65.0093 | 65.0093 | 30 |
| Oct 21 2024 | 64.7899 | 0.19 | 0.29% | 64.7899 | 64.7899 | 64.7899 | 47 |
| Oct 18 2024 | 64.60 | 0.94 | 1.48% | 64.2449 | 64.60 | 64.243 | 107 |
| Oct 17 2024 | 63.6604 | 0.03 | 0.04% | 63.7098 | 63.7201 | 63.6604 | 298 |
| Oct 16 2024 | 63.6329 | 0.44 | 0.69% | 63.4989 | 63.6329 | 63.4989 | 416 |
| Oct 15 2024 | 63.1947 | 0.10 | 0.16% | 62.969 | 63.1947 | 62.969 | 4 |
| Oct 14 2024 | 63.0962 | 0.45 | 0.71% | 63.0962 | 63.0962 | 63.0962 | 2 |
| Oct 11 2024 | 62.6491 | 0.57 | 0.92% | 62.6491 | 62.6491 | 62.6491 | 1,039 |
| Oct 10 2024 | 62.0751 | -0.62 | -0.99% | 61.9749 | 62.0751 | 61.9749 | 67 |
| Oct 09 2024 | 62.6949 | 0.00 | 0.00% | 62.6949 | 62.6949 | 62.6949 | 0 |
| Oct 08 2024 | 62.6949 | -0.04 | -0.06% | 62.5001 | 62.6949 | 62.5001 | 174 |
| Oct 07 2024 | 62.7301 | -0.09 | -0.15% | 62.8024 | 62.8244 | 62.7301 | 36 |
| Oct 04 2024 | 62.8243 | -0.03 | -0.04% | 63.30 | 63.30 | 62.6001 | 729 |
| Oct 03 2024 | 62.8499 | -0.22 | -0.34% | 62.8499 | 62.8499 | 62.8499 | 4 |
| Oct 02 2024 | 63.0672 | 0.88 | 1.41% | 62.93 | 63.0741 | 62.9151 | 687 |
| Oct 01 2024 | 62.1909 | 0.00 | 0.00% | 62.1909 | 62.1909 | 62.1909 | 0 |
| Sep 30 2024 | 62.1909 | 0.00 | 0.00% | 62.1909 | 62.1909 | 62.1909 | 0 |
| Sep 27 2024 | 62.1909 | 0.00 | 0.00% | 62.1909 | 62.1909 | 62.1909 | 0 |
| Sep 26 2024 | 62.1909 | 0.00 | 0.00% | 62.1909 | 62.1909 | 62.1909 | 0 |
| Sep 25 2024 | 62.1909 | 0.00 | 0.00% | 62.1909 | 62.1909 | 62.1909 | 0 |
| Sep 24 2024 | 62.1909 | 0.00 | 0.00% | 62.1909 | 62.1909 | 62.1909 | 0 |
| Sep 23 2024 | 62.1909 | 1.05 | 1.72% | 62.3349 | 62.3349 | 62.1909 | 131 |
