Stock history for PASL (PASL)

DateOpenHighLowCloseChangeVolume
2018-01-16   1.001.071.001.04up 0.04676,000
2018-01-15   1.041.050.971.00down -0.041,037,500
2018-01-12   1.211.191.011.04down -0.172,250,000
2018-01-11   1.181.251.081.21up 0.031,565,000
2018-01-10   1.081.211.051.18up 0.101,113,000
2018-01-09   1.101.181.041.08down -0.02864,500
2018-01-08   1.101.141.071.10down 0.00587,500
2018-01-05   1.061.121.011.10up 0.041,252,500
2018-01-04   1.001.081.021.06up 0.06176,000
2018-01-03   1.041.070.991.00down -0.041,051,500
2018-01-02   1.021.121.001.04up 0.02631,000
2018-01-01   1.051.060.971.02down -0.0398,000
2017-12-29   0.961.100.951.05up 0.09961,500
2017-12-28   1.011.030.910.96down -0.05698,500
2017-12-27   0.971.040.971.01up 0.04557,500
DateOpenHighLowCloseChangeVolume
2017-12-26   0.951.000.880.97up 0.02654,500
2017-12-22   0.860.970.830.95up 0.091,586,500
2017-12-21   0.970.990.790.86down -0.114,030,000
2017-12-20   1.101.150.900.97down -0.134,011,500
2017-12-19   1.251.591.051.10down -0.154,315,500
2017-12-18   1.281.301.221.25down -0.03318,000
2017-12-15   1.271.321.251.28up 0.01185,000
2017-12-14   1.281.291.251.27down -0.01156,500
2017-12-13   1.271.351.261.28up 0.01137,500
2017-12-12   1.331.371.231.27down -0.06579,000
2017-12-11   1.401.401.321.33down -0.07175,000
2017-12-08   1.361.481.301.40up 0.04926,500
2017-12-07   1.491.551.341.36down -0.13563,000
2017-12-06   1.401.551.411.49up 0.09782,500
2017-12-05   1.371.471.351.40up 0.03179,000
DateOpenHighLowCloseChangeVolume
2017-12-04   1.361.391.301.37up 0.01182,500
2017-11-30   1.401.441.331.36down -0.0496,000
2017-11-29   1.371.401.321.40up 0.03117,000
2017-11-28   1.361.381.351.37up 0.01175,000
2017-11-27   1.271.381.301.36up 0.09134,500
2017-11-24   1.301.351.251.27down -0.03424,500
2017-11-23   1.321.361.301.30down -0.02174,000
2017-11-22   1.331.331.281.32down -0.0171,500
2017-11-21   1.311.351.251.33up 0.02400,000
2017-11-20   1.311.371.311.31down 0.0083,500
2017-11-17   1.391.381.251.31down -0.081,240,000
2017-11-16   1.421.421.391.39down -0.0375,000
2017-11-15   1.371.431.351.42up 0.05144,000
2017-11-14   1.361.401.331.37up 0.01141,000
2017-11-13   1.401.411.341.36down -0.04263,000
DateOpenHighLowCloseChangeVolume
2017-11-10   1.381.431.381.40up 0.02129,000
2017-11-09   1.341.451.331.38up 0.04480,000
2017-11-08   1.351.371.311.34down -0.01508,000
2017-11-07   1.411.441.331.35down -0.06418,500
2017-11-06   1.491.501.401.41down -0.08301,500
2017-11-03   1.441.501.451.49up 0.05239,500
2017-11-02   1.471.511.431.44down -0.03168,500
2017-11-01   1.451.491.421.47up 0.02310,500
2017-10-31   1.501.501.401.45down -0.05330,500
2017-10-30   1.471.521.431.50up 0.03140,500
2017-10-27   1.551.591.451.47down -0.08160,000
2017-10-26   1.591.591.551.55down -0.04268,000
2017-10-25   1.571.601.511.59up 0.02107,500
2017-10-24   1.511.591.471.57up 0.06643,000

More...

Data source: daily downloads from PSX's website.