PSE:INFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	140,000
Apr 24, 2026	0.35	0.38	0.35	0.36	0.36	5.97%	130,000
Apr 23, 2026	0.34	0.34	0.34	0.34	0.34	-	50,000
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Apr 21, 2026	0.34	0.34	0.33	0.34	0.34	-	70,000
Apr 20, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	360,000
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 15, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	110,000
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-	870,000
Apr 13, 2026	0.35	0.35	0.34	0.34	0.34	-	90,000
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	30,000
Apr 8, 2026	0.36	0.36	0.36	0.36	0.36	5.97%	10,000
Apr 7, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Apr 6, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	230,000
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 31, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	10,000
Mar 30, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	90,000
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	30,000
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-	20,000
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 23, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	10,000
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 18, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	160,000
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	70,000
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Mar 12, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	100,000
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	500,000
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	-	300,000
Mar 5, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	50,000
Mar 4, 2026	0.37	0.38	0.34	0.34	0.34	-6.94%	280,000
Mar 3, 2026	0.36	0.36	0.33	0.36	0.36	2.86%	140,000
Mar 2, 2026	0.36	0.36	0.35	0.35	0.35	-	30,000
Feb 27, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	150,000
Feb 26, 2026	0.34	0.34	0.33	0.34	0.34	-	260,000
Feb 25, 2026	0.34	0.36	0.34	0.34	0.34	-2.86%	110,000
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 23, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	210,000
Feb 20, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	110,000
Feb 19, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	1,890,000
Feb 18, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	50,000
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	30,000
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	-	20,000
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 11, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	500,000
Feb 10, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	60,000
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-	330,000
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-	40,000
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	40,000
Feb 2, 2026	0.33	0.33	0.33	0.33	0.33	-	60,000
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	-	50,000
Jan 29, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	310,000
Jan 28, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	590,000
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-	250,000
Jan 26, 2026	0.33	0.33	0.33	0.33	0.33	-	10,000
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	430,000
Jan 22, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	170,000
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	-	30,000
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-	30,000
Jan 19, 2026	0.35	0.35	0.34	0.34	0.34	-5.63%	630,000
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	20,000
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	-	30,000
Jan 14, 2026	0.35	0.37	0.35	0.37	0.37	-	130,000
Jan 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 12, 2026	0.36	0.37	0.35	0.37	0.37	4.23%	230,000
Jan 9, 2026	0.34	0.36	0.33	0.36	0.36	-1.39%	140,000
Jan 8, 2026	0.36	0.36	0.34	0.36	0.36	-	160,000
Jan 7, 2026	0.34	0.36	0.33	0.36	0.36	-5.26%	50,000
Jan 6, 2026	0.33	0.38	0.33	0.38	0.38	15.15%	280,000
Jan 5, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	30,000
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	50,000
Dec 29, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	180,000
Dec 26, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	1,150,000
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	30,000
Dec 22, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	490,000
Dec 19, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	260,000
Dec 18, 2025	0.37	0.38	0.33	0.34	0.34	-11.69%	570,000
Dec 17, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 16, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	1,360,000
Dec 15, 2025	0.33	0.40	0.33	0.38	0.38	15.15%	2,290,000
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	1,370,000
Dec 11, 2025	0.34	0.34	0.34	0.34	0.34	-	410,000
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	390,000
Dec 9, 2025	0.38	0.38	0.34	0.34	0.34	-9.33%	260,000
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	13.64%	10,000
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	-8.33%	10,000
Dec 3, 2025	0.35	0.38	0.35	0.36	0.36	2.86%	60,000
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	7.69%	10,000
Nov 26, 2025	0.35	0.35	0.33	0.33	0.33	-	30,000
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-