Stock history for PASL (PASL)

DateOpenHighLowCloseChangeVolume
2017-07-25   1.901.941.901.94up 0.04208,000
2017-07-24   1.901.941.851.90down 0.00168,000
2017-07-21   1.851.931.801.90up 0.05630,500
2017-07-20   1.881.921.851.85down -0.03263,500
2017-07-19   1.871.921.851.88up 0.01287,000
2017-07-18   1.791.891.791.87up 0.08649,000
2017-07-17   1.831.861.751.79down -0.04358,500
2017-07-14   1.791.901.811.83up 0.04188,500
2017-07-13   1.811.871.781.79down -0.02416,500
2017-07-12   1.721.871.751.81up 0.09452,000
2017-07-11   1.981.941.701.72down -0.261,281,500
2017-07-10   1.921.991.901.98up 0.06298,500
2017-07-07   1.881.991.861.92up 0.04173,500
2017-07-06   1.901.961.871.88down -0.02219,000
2017-07-05   1.911.951.861.90down -0.01264,500
DateOpenHighLowCloseChangeVolume
2017-07-04   1.911.961.841.91down 0.00178,000
2017-07-03   1.972.021.901.91down -0.06470,500
2017-06-30   1.972.001.921.97down 0.00467,500
2017-06-29   1.992.051.921.97down -0.02307,000
2017-06-22   1.982.091.971.99up 0.01574,000
2017-06-21   2.012.041.861.98down -0.031,393,000
2017-06-20   2.072.101.992.01down -0.06800,500
2017-06-19   2.102.142.062.07down -0.03134,000
2017-06-16   2.022.122.062.10up 0.08171,000
2017-06-15   2.052.092.002.02down -0.031,009,000
2017-06-14   2.092.192.032.05down -0.04605,000
2017-06-13   2.062.182.052.09up 0.03384,000
2017-06-12   2.192.202.042.06down -0.13656,000
2017-06-09   2.262.222.162.19down -0.07350,000
2017-06-08   2.252.302.252.26up 0.01110,500
DateOpenHighLowCloseChangeVolume
2017-06-07   2.262.292.222.25down -0.01189,500
2017-06-06   2.242.322.252.26up 0.02210,000
2017-06-05   2.182.322.192.24up 0.06623,500
2017-06-02   2.192.242.102.18down -0.011,017,500
2017-06-01   2.232.282.152.19down -0.042,109,500
2017-05-31   2.232.262.212.23down 0.00940,500
2017-05-30   2.202.272.202.23up 0.031,310,000
2017-05-29   2.302.342.162.20down -0.104,365,500
2017-05-26   2.362.432.282.30down -0.063,135,000
2017-05-25   2.402.472.352.36down -0.041,096,000
2017-05-24   2.532.592.382.40down -0.135,311,000
2017-05-23   2.772.882.512.53down -0.243,207,000
2017-05-22   2.482.902.502.77up 0.2913,100,000
2017-05-19   2.402.572.402.48up 0.084,746,000
2017-05-18   2.332.502.332.40up 0.072,526,000
DateOpenHighLowCloseChangeVolume
2017-05-17   2.242.402.242.33up 0.091,247,500
2017-05-16   2.322.352.212.24down -0.082,162,000
2017-05-15   2.302.382.302.32up 0.02857,500
2017-05-12   2.362.412.282.30down -0.061,525,000
2017-05-11   2.342.452.342.36up 0.021,249,000
2017-05-10   2.392.422.292.34down -0.051,727,000
2017-05-09   2.272.552.302.39up 0.121,337,500
2017-05-08   2.302.342.252.27down -0.03554,500
2017-05-05   2.312.342.262.30down -0.011,247,000
2017-05-04   2.332.412.302.31down -0.021,155,500
2017-05-03   2.382.462.302.33down -0.05902,000
2017-05-02   2.492.502.352.38down -0.11726,500
2017-04-28   2.322.602.312.49up 0.175,588,500
2017-04-27   2.252.392.242.32up 0.071,226,000

More...

Data source: daily downloads from PSX's website.