Stock history for PASL (PASL)

DateOpenHighLowCloseChangeVolume
2017-04-26   2.262.282.202.25down -0.01698,000
2017-04-25   2.352.332.232.26down -0.09669,500
2017-04-24   2.372.502.322.35down -0.021,282,500
2017-04-21   2.212.482.212.37up 0.164,617,500
2017-04-20   2.052.392.032.21up 0.162,783,000
2017-04-19   2.132.132.002.05down -0.082,318,500
2017-04-18   2.112.152.092.13up 0.02164,000
2017-04-17   2.112.162.072.11down 0.00658,000
2017-04-14   2.162.192.092.11down -0.051,038,500
2017-04-13   2.212.232.152.16down -0.05930,500
2017-04-12   2.162.322.132.21up 0.051,183,000
2017-04-11   2.142.252.152.16up 0.02435,500
2017-04-10   2.202.202.132.14down -0.06383,000
2017-04-07   2.162.252.152.20up 0.04425,500
2017-04-06   2.192.202.152.16down -0.03428,500
DateOpenHighLowCloseChangeVolume
2017-04-05   2.222.252.172.19down -0.03345,500
2017-04-04   2.222.262.202.22down 0.00909,000
2017-04-03   2.262.302.212.22down -0.04433,500
2017-03-31   2.292.312.232.26down -0.03931,500
2017-03-30   2.312.392.242.29down -0.02957,500
2017-03-29   2.342.452.302.31down -0.03907,500
2017-03-28   2.342.412.312.34down 0.00618,500
2017-03-27   2.342.422.312.34down 0.00762,500
2017-03-24   2.322.392.282.34up 0.021,259,500
2017-03-22   2.302.392.282.32up 0.021,050,500
2017-03-21   2.302.352.262.30down 0.00921,500
2017-03-20   2.242.342.252.30up 0.06729,500
2017-03-17   2.332.352.202.24down -0.09810,000
2017-03-16   2.192.382.112.33up 0.14992,500
2017-03-15   2.262.302.152.19down -0.07904,500
DateOpenHighLowCloseChangeVolume
2017-03-14   2.262.332.202.26down 0.00991,000
2017-03-13   2.312.362.252.26down -0.05182,000
2017-03-10   2.342.402.172.31down -0.03731,500
2017-03-09   2.392.412.322.34down -0.05576,000
2017-03-08   2.382.452.332.39up 0.011,123,000
2017-03-07   2.432.482.362.38down -0.05793,000
2017-03-06   2.462.502.402.43down -0.03556,500
2017-03-03   2.522.562.412.46down -0.06972,000
2017-03-02   2.372.602.392.52up 0.151,864,000
2017-03-01   2.322.422.322.37up 0.051,504,500
2017-02-28   2.312.452.152.32up 0.011,958,000
2017-02-27   2.412.462.302.31down -0.10369,500
2017-02-24   2.552.642.352.41down -0.141,023,000
2017-02-23   2.382.652.302.55up 0.172,470,000
2017-02-22   2.382.492.252.38down 0.001,541,500
DateOpenHighLowCloseChangeVolume
2017-02-21   2.432.472.372.38down -0.05683,500
2017-02-20   2.482.552.412.43down -0.05548,500
2017-02-17   2.442.542.422.48up 0.041,043,000
2017-02-16   2.412.542.402.44up 0.031,285,500
2017-02-15   2.522.612.382.41down -0.113,522,500
2017-02-14   2.502.552.452.52up 0.021,326,500
2017-02-13   2.532.642.492.50down -0.031,234,500
2017-02-10   2.702.692.502.53down -0.172,106,000
2017-02-09   2.782.882.662.70down -0.081,649,000
2017-02-08   2.642.902.622.78up 0.146,315,000
2017-02-07   2.492.722.452.64up 0.152,262,500
2017-02-06   2.452.542.412.49up 0.04604,500
2017-02-03   2.492.502.412.45down -0.041,077,500
2017-02-02   2.572.602.452.49down -0.082,948,000

More...

Data source: daily downloads from PSX's website.