PS International Group Ltd. Ordinary Shares (PSIG) Historical Stock Data
4.21 ↓0.17 (-3.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSIG is up 0.71% a day on average. There have been 17 days where PS International Group Ltd. Ordinary Shares closed green and 13 days where PSIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4.30 | 4.21 | ↓$0.09 (-2.09%) | 4.10 | 4.31 | 373.30K |
| 2025-12-18 | 4.25 | 4.38 | ↑$0.13 (3.06%) | 4.25 | 4.40 | 11.21K |
| 2025-12-17 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.30 | 4.36 | 4.27K |
| 2025-12-16 | 4.28 | 4.25 | ↓$0.03 (-0.70%) | 4.24 | 4.48 | 165.82K |
| 2025-12-15 | 4.31 | 4.22 | ↓$0.09 (-2.09%) | 4.20 | 4.42 | 17.03K |
| 2025-12-12 | 4.34 | 4.34 | ↑$0.00 (0.03%) | 4.30 | 4.50 | 20.47K |
| 2025-12-11 | 4.22 | 4.25 | ↑$0.03 (0.71%) | 4.20 | 4.35 | 11.85K |
| 2025-12-10 | 4.22 | 4.21 | ↓$0.01 (-0.24%) | 4.05 | 4.29 | 258.67K |
| 2025-12-09 | 4.40 | 4.32 | ↓$0.08 (-1.82%) | 4.20 | 4.50 | 149.62K |
| 2025-12-08 | 4.74 | 4.60 | ↓$0.14 (-2.95%) | 4.00 | 4.80 | 184.05K |
| 2025-12-05 | 4.16 | 4.14 | ↓$0.02 (-0.59%) | 4.11 | 4.16 | 3.51K |
| 2025-12-04 | 4.11 | 4.12 | ↑$0.01 (0.24%) | 4.10 | 4.12 | 2.38K |
| 2025-12-03 | 4.08 | 4.11 | ↑$0.03 (0.74%) | 4.08 | 4.15 | 1.12K |
| 2025-12-02 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.08 | 4.08 | 706 |
| 2025-12-01 | 4.10 | 4.08 | ↓$0.02 (-0.45%) | 4.08 | 4.10 | 1.36K |
| 2025-11-28 | 3.82 | 4.07 | ↑$0.25 (6.54%) | 3.80 | 4.16 | 15.49K |
| 2025-11-26 | 4.14 | 4.10 | ↓$0.04 (-1.08%) | 4.10 | 4.14 | 864 |
| 2025-11-25 | 4.09 | 4.08 | ↓$0.01 (-0.24%) | 4.08 | 4.26 | 139.13K |
| 2025-11-24 | 4.14 | 4.16 | ↑$0.02 (0.48%) | 4.14 | 4.33 | 12.58K |
| 2025-11-21 | 3.99 | 4.20 | ↑$0.21 (5.26%) | 3.80 | 4.20 | 365.16K |
| 2025-11-20 | 3.61 | 3.75 | ↑$0.14 (3.88%) | 3.48 | 3.81 | 13.41K |
| 2025-11-19 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.96 | 3.96 | 74 |
| 2025-11-17 | 4.06 | 3.91 | ↓$0.15 (-3.58%) | 3.91 | 4.06 | 1.25K |
| 2025-11-13 | 4.00 | 4.01 | ↑$0.01 (0.25%) | 4.00 | 4.01 | 316 |
| 2025-11-12 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.95 | 3.95 | 240 |
| 2025-11-11 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 4.10 | 4.10 | 402 |
| 2025-11-10 | 3.56 | 3.99 | ↑$0.43 (12.14%) | 3.56 | 3.99 | 1.10K |
| 2025-11-07 | 3.41 | 3.95 | ↑$0.54 (15.84%) | 3.41 | 4.07 | 18.86K |
| 2025-11-06 | 4.00 | 3.59 | ↓$0.41 (-10.25%) | 3.59 | 4.15 | 2.25K |
| 2025-11-05 | 3.86 | 3.77 | ↓$0.09 (-2.35%) | 3.66 | 4.00 | 3.47K |
Create an account or log in to view more rows.
$PSIG has just been halted from trading due to volatility.
$PSIG has just been halted from trading due to volatility.
$PSIG has just been halted from trading due to volatility.
$PSIG has just been halted from trading due to volatility.
$PSIG has just been halted from trading due to volatility.
$PSIG has just been halted from trading due to volatility.
$PSIG has just been halted from trading due to volatility.
$PSIG has just been halted from trading due to volatility.
$PSIG has just been halted from trading.
$PSIG every dip gets bought up.