Stock history for PASL (PASL)

DateOpenHighLowCloseChangeVolume
2018-06-22   0.950.990.960.96up 0.01307,000
2018-06-21   0.970.980.940.95down -0.02193,500
2018-06-20   0.971.000.920.97down 0.00607,500
2018-06-19   1.011.010.950.97down -0.04247,000
2018-06-14   1.001.010.981.01up 0.0163,000
2018-06-13   0.921.010.901.00up 0.08409,000
2018-06-12   0.950.990.910.92down -0.03500,000
2018-06-11   1.001.000.950.95down -0.05455,500
2018-06-07   1.001.020.991.00down 0.00187,000
2018-06-06   1.001.031.001.00down 0.00123,000
2018-06-05   1.021.060.991.00down -0.02133,500
2018-06-04   1.001.050.981.02up 0.02116,000
2018-06-01   1.021.050.991.00down -0.0287,500
2018-05-31   1.001.050.991.02up 0.02114,000
2018-05-30   1.021.080.981.00down -0.02214,000
DateOpenHighLowCloseChangeVolume
2018-05-29   1.041.051.001.02down -0.02361,000
2018-05-28   1.051.051.001.04down -0.01302,000
2018-05-25   1.021.121.021.05up 0.03182,000
2018-05-24   1.171.211.011.02down -0.151,178,000
2018-05-23   1.011.201.051.17up 0.163,018,000
2018-05-22   0.921.030.941.01up 0.09829,500
2018-05-21   0.960.960.910.92down -0.04497,000
2018-05-18   0.960.990.940.96down 0.00189,500
2018-05-17   1.001.000.950.96down -0.04168,000
2018-05-16   0.981.020.961.00up 0.02368,500
2018-05-15   0.961.030.940.98up 0.021,198,500
2018-05-14   0.981.060.940.96down -0.021,150,500
2018-05-11   1.111.110.960.98down -0.131,496,500
2018-05-10   1.091.251.081.11up 0.025,195,500
2018-05-09   0.921.170.911.09up 0.173,901,000
DateOpenHighLowCloseChangeVolume
2018-05-08   0.950.980.850.92down -0.032,257,000
2018-05-07   1.061.140.930.95down -0.112,860,000
2018-05-04   0.951.110.931.06up 0.111,075,000
2018-05-03   0.940.960.910.95up 0.01309,500
2018-05-02   0.950.940.900.94down -0.01183,500
2018-04-30   0.950.960.930.95down 0.0079,500
2018-04-27   0.910.970.750.95up 0.04436,500
2018-04-26   0.910.940.900.91down 0.00181,000
2018-04-25   0.920.940.900.91down -0.0190,000
2018-04-24   0.940.950.920.92down -0.0280,000
2018-04-23   0.940.960.930.94down 0.0066,500
2018-04-20   0.960.980.920.94down -0.0296,000
2018-04-19   0.950.960.910.96up 0.0151,000
2018-04-18   0.950.980.950.95down 0.0043,500
2018-04-17   0.960.990.940.95down -0.01247,000
DateOpenHighLowCloseChangeVolume
2018-04-16   0.980.990.950.96down -0.02225,500
2018-04-13   0.991.000.950.98down -0.01270,500
2018-04-12   1.001.050.960.99down -0.01564,000
2018-04-11   0.951.020.931.00up 0.05523,000
2018-04-10   0.960.970.930.95down -0.01164,000
2018-04-09   0.940.980.920.96up 0.02201,000
2018-04-06   0.920.960.910.94up 0.02135,500
2018-04-05   0.950.950.920.92down -0.0335,500
2018-04-04   0.900.950.900.95up 0.05129,000
2018-04-03   0.950.960.880.90down -0.05807,000
2018-04-02   0.981.000.950.95down -0.03284,000
2018-03-30   0.991.020.970.98down -0.01173,500
2018-03-29   0.981.020.980.99up 0.01200,500
2018-03-28   1.001.010.980.98down -0.02101,000

More...

Data source: daily downloads from PSX's website.