Stock history for PASL (PASL)

DateOpenHighLowCloseChangeVolume
2017-01-19   2.692.762.652.70up 0.011,912,500
2017-01-18   2.752.802.682.69down -0.061,526,000
2017-01-17   2.812.852.662.75down -0.062,442,500
2017-01-16   2.852.902.752.81down -0.042,538,500
2017-01-13   3.093.192.822.85down -0.248,583,500
2017-01-12   2.743.683.033.09up 0.3558,840,500
2017-01-11   2.712.782.682.74up 0.031,646,500
2017-01-10   2.752.782.702.71down -0.04961,500
2017-01-09   2.642.882.712.75up 0.111,740,500
2017-01-06   2.562.682.552.64up 0.081,251,500
2017-01-05   2.552.612.552.56up 0.01779,500
2017-01-04   2.572.632.522.55down -0.021,347,000
2017-01-03   2.602.642.542.57down -0.031,180,000
2017-01-02   2.542.662.562.60up 0.06645,000
2016-12-30   2.572.682.512.54down -0.03671,500
DateOpenHighLowCloseChangeVolume
2016-12-29   2.492.602.472.57up 0.08590,500
2016-12-28   2.512.562.462.49down -0.021,651,500
2016-12-27   2.492.562.482.51up 0.02968,000
2016-12-26   2.582.602.462.49down -0.091,181,500
2016-12-23   2.552.692.562.58up 0.03623,000
2016-12-22   2.602.702.502.55down -0.05858,500
2016-12-21   2.572.622.462.60up 0.031,914,500
2016-12-20   2.602.642.552.57down -0.03887,000
2016-12-19   2.592.732.582.60up 0.011,268,000
2016-12-16   2.602.662.532.59down -0.011,921,500
2016-12-15   2.612.742.592.60down -0.012,563,000
2016-12-14   2.692.752.582.61down -0.081,500,500
2016-12-13   2.762.812.662.69down -0.07825,500
2016-12-09   2.692.902.702.76up 0.072,032,500
2016-12-08   2.882.892.662.69down -0.193,137,000
DateOpenHighLowCloseChangeVolume
2016-12-07   3.063.152.832.88down -0.186,660,500
2016-12-06   3.173.283.023.06down -0.114,672,000
2016-12-05   3.153.373.143.17up 0.027,853,500
2016-12-02   3.163.373.123.15down -0.016,960,000
2016-12-01   3.153.433.113.16up 0.0118,851,500
2016-11-30   3.123.253.063.15up 0.035,777,000
2016-11-29   3.053.333.063.12up 0.0719,756,000
2016-11-28   2.883.132.943.05up 0.1715,103,500
2016-11-25   2.742.982.822.88up 0.1415,244,500
2016-11-24   2.602.792.602.74up 0.148,525,000
2016-11-23   2.542.642.552.60up 0.061,939,000
2016-11-22   2.452.602.482.54up 0.092,280,000
2016-11-21   2.472.512.442.45down -0.021,780,500
2016-11-18   2.552.582.452.47down -0.082,783,500
2016-11-17   2.502.652.462.55up 0.053,009,000
DateOpenHighLowCloseChangeVolume
2016-11-16   2.472.542.452.50up 0.031,424,000
2016-11-15   2.492.602.462.47down -0.02814,500
2016-11-14   2.532.602.462.49down -0.041,689,000
2016-11-11   2.552.712.502.53down -0.024,567,000
2016-11-10   2.472.582.472.55up 0.081,773,500
2016-11-09   2.442.502.312.47up 0.03860,000
2016-11-08   2.442.552.422.44down 0.001,113,000
2016-11-07   2.422.522.422.44up 0.02962,000
2016-11-04   2.502.552.402.42down -0.081,165,500
2016-11-03   2.592.652.482.50down -0.091,245,500
2016-11-02   2.632.742.552.59down -0.044,023,000
2016-11-01   2.212.702.202.63up 0.423,818,500
2016-10-31   2.242.342.112.21down -0.031,013,500
2016-10-28   2.162.292.002.24up 0.082,330,500

More...

Data source: daily downloads from PSX's website.