NASDAQ : PSIG
PS International Group Ltd. — Price history
Industrials · Integrated Freight & Logistics · Hong Kong
Last price 4.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 75.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PS International Group Ltd. (PSIG) closed at 5.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.92 | 5.08 | 4.5 | 5.06 | 1,221,483 | +3.05% |
| 2026-10-30 | 4.92 | 4.99 | 4.75 | 4.91 | 1,901,716 | +0.00% |
| 2026-10-29 | 4.87 | 4.95 | 4.35 | 4.91 | 3,126,045 | +0.82% |
| 2026-10-28 | 4.7 | 4.88 | 4.65 | 4.87 | 627,257 | +2.96% |
| 2026-10-27 | 4.41 | 4.74 | 4.37 | 4.73 | 1,528,180 | +7.50% |
| 2026-10-26 | 4.59 | 4.699 | 4.2 | 4.4 | 987,284 | -6.78% |
| 2026-10-23 | 4.42 | 4.86 | 4.4 | 4.72 | 1,709,083 | +6.07% |
| 2026-10-22 | 4.56 | 4.56 | 4.33 | 4.45 | 375,229 | -2.41% |
| 2026-10-21 | 4.36 | 4.56 | 4.13 | 4.56 | 331,059 | +4.11% |
| 2026-10-20 | 4.58 | 4.6 | 4.2 | 4.38 | 250,724 | -4.58% |
| 2026-10-19 | 4.45 | 4.59 | 4.36 | 4.59 | 243,981 | +3.15% |
| 2026-10-16 | 4.32 | 4.45 | 4.11 | 4.45 | 2,022,500 | +4.71% |
| 2026-10-15 | 4.4 | 4.6 | 4.092 | 4.25 | 204,894 | -3.41% |
| 2026-10-14 | 4.24 | 4.57 | 4.06 | 4.4 | 677,939 | +3.53% |
| 2026-10-13 | 3.87 | 4.49 | 3.77 | 4.25 | 560,476 | +9.82% |
| 2026-10-12 | 5.03 | 5.03 | 3.3 | 3.87 | 1,996,221 | -24.12% |
| 2026-10-09 | 4.8 | 5.215 | 4.73 | 5.1 | 3,700,915 | +5.37% |
| 2026-10-08 | 4.66 | 4.88 | 4.66 | 4.84 | 627,905 | +3.20% |
| 2026-10-07 | 4.6 | 4.725 | 4.6 | 4.69 | 1,204,960 | +0.64% |
| 2026-10-06 | 4.6 | 4.69 | 4.6 | 4.66 | 1,289,594 | +1.30% |
| 2026-10-05 | 4.57 | 4.62 | 4.5 | 4.6 | 742,624 | +0.44% |
| 2026-10-02 | 4.58 | 4.61 | 4.56 | 4.58 | 717,196 | +0.00% |
| 2026-10-01 | 4.57 | 4.61 | 4.56 | 4.58 | 418,273 | -0.87% |
| 2026-09-30 | 4.6 | 4.66 | 4.56 | 4.62 | 499,965 | +0.43% |
| 2026-09-29 | 4.61 | 4.78 | 4.46 | 4.6 | 2,815,795 | +0.44% |
| 2026-09-28 | 4.54 | 4.825 | 4.5 | 4.58 | 1,137,970 | +0.22% |
| 2026-09-25 | 4.59 | 4.62 | 4.45 | 4.57 | 2,106,480 | -0.65% |
| 2026-09-24 | 4.32 | 4.71 | 4.25 | 4.6 | 3,001,009 | +5.75% |
| 2026-09-23 | 4.44 | 4.48 | 4.21 | 4.35 | 2,027,233 | -2.68% |
| 2026-09-22 | 4.32 | 4.5 | 4.18 | 4.47 | 1,863,890 | +2.52% |
| 2026-09-21 | 4.22 | 4.46 | 4.14 | 4.36 | 1,942,701 | +5.06% |
| 2026-09-18 | 4.26 | 4.3 | 4.08 | 4.15 | 1,593,657 | -6.53% |
| 2026-09-17 | 3.9 | 4.85 | 3.9 | 4.44 | 1,451,715 | +15.93% |
| 2026-09-16 | 3.42 | 3.99 | 3.35 | 3.83 | 1,160,079 | +11.99% |
| 2026-09-15 | 2.6 | 3.79 | 2.52 | 3.42 | 4,266,269 | +34.65% |
| 2026-09-14 | 2.5 | 2.99 | 2.48 | 2.54 | 1,649,891 | -5.05% |
| 2026-09-11 | 2.3 | 2.97 | 1.9 | 2.675 | 1,792,091 | +16.81% |
| 2026-09-10 | 1.73 | 2.5 | 1.73 | 2.29 | 4,094,230 | +28.29% |
| 2026-09-09 | 1.8 | 1.94 | 1.76 | 1.785 | 1,183,624 | -1.38% |
| 2026-09-08 | 1.86 | 1.86 | 1.665 | 1.81 | 40,536 | -2.69% |
| 2026-09-04 | 1.86 | 1.88 | 1.795 | 1.86 | 20,463 | -0.53% |
| 2026-09-03 | 1.98 | 2.025 | 1.83 | 1.87 | 25,397 | -6.03% |
| 2026-09-02 | 1.83 | 2.05 | 1.83 | 1.99 | 55,498 | +5.85% |
| 2026-09-01 | 1.59 | 2 | 1.59 | 1.88 | 101,645 | +15.34% |
| 2026-08-31 | 1.8 | 1.821 | 1.625 | 1.63 | 70,153 | -9.44% |
| 2026-08-28 | 1.78 | 1.87 | 1.78 | 1.8 | 34,355 | -0.55% |
| 2026-08-27 | 1.87 | 2.01 | 1.75 | 1.81 | 181,088 | -6.22% |
| 2026-08-26 | 1.91 | 2.06 | 1.8 | 1.93 | 108,202 | -1.53% |
| 2026-08-25 | 2.2 | 2.2 | 1.9 | 1.96 | 199,741 | -12.89% |
| 2026-08-24 | 2.98 | 3 | 1.23 | 2.25 | 788,625 | -19.35% |
| 2026-08-21 | 2.17 | 2.98 | 2.15 | 2.79 | 991,157 | +25.11% |
| 2026-08-20 | 2 | 2.34 | 1.79 | 2.23 | 343,315 | +9.31% |
| 2026-08-19 | 1.59 | 2.36 | 1.45 | 2.04 | 1,510,083 | +28.30% |
| 2026-08-18 | 1.06 | 1.79 | 1.06 | 1.59 | 5,088,583 | +47.22% |
| 2026-08-17 | 1.11 | 1.11 | 1.05 | 1.08 | 135,757 | -3.57% |
| 2026-08-14 | 1.13 | 1.13 | 1.11 | 1.12 | 51,637 | -0.88% |
| 2026-08-13 | 1.14 | 1.15 | 1.12 | 1.13 | 37,368 | -0.88% |
| 2026-08-12 | 1.17 | 1.17 | 1.13 | 1.14 | 37,816 | -1.72% |
| 2026-08-11 | 1.153 | 1.16 | 1.14 | 1.16 | 37,965 | +0.00% |
| 2026-08-10 | 1.17 | 1.18 | 1.14 | 1.16 | 117,244 | -1.69% |
| 2026-08-07 | 1.18 | 1.18 | 1.16 | 1.18 | 38,301 | +0.00% |
| 2026-08-06 | 1.17 | 1.18 | 1.17 | 1.18 | 23,475 | -0.84% |
| 2026-08-05 | 1.14 | 1.19 | 1.14 | 1.19 | 66,055 | +1.71% |
| 2026-08-04 | 1.19 | 1.19 | 1.17 | 1.17 | 42,457 | -1.27% |
| 2026-08-03 | 1.14 | 1.19 | 1.14 | 1.185 | 75,319 | +2.16% |
| 2026-07-31 | 1.12 | 1.18 | 1.12 | 1.16 | 50,359 | -2.52% |
| 2026-07-30 | 1.16 | 1.19 | 1.16 | 1.19 | 62,337 | +1.71% |
| 2026-07-29 | 1.18 | 1.2 | 1.17 | 1.17 | 118,010 | -1.68% |
| 2026-07-28 | 1.2 | 1.2 | 1.19 | 1.19 | 24,649 | -1.65% |
| 2026-07-27 | 1.22 | 1.26 | 1.21 | 1.21 | 60,759 | -3.97% |
| 2026-07-24 | 1.23 | 1.26 | 1.22 | 1.26 | 24,363 | +0.80% |
| 2026-07-23 | 1.21 | 1.26 | 1.21 | 1.25 | 53,921 | +3.31% |
| 2026-07-22 | 1.19 | 1.23 | 1.19 | 1.21 | 95,598 | -0.82% |
| 2026-07-21 | 1.2 | 1.22 | 1.2 | 1.22 | 24,198 | +1.67% |
| 2026-07-20 | 1.2 | 1.26 | 1.2 | 1.2 | 61,530 | -3.23% |
| 2026-07-17 | 1.11 | 1.25 | 1.11 | 1.24 | 118,258 | +5.98% |
| 2026-07-16 | 1.19 | 1.21 | 1.16 | 1.17 | 96,074 | -6.40% |
| 2026-07-15 | 1.13 | 1.25 | 1.12 | 1.25 | 164,560 | +8.70% |
| 2026-07-14 | 1.23 | 1.27 | 1.11 | 1.15 | 696,101 | -8.73% |
| 2026-07-13 | 1.2 | 1.27 | 1.2 | 1.26 | 184,773 | +0.00% |
| 2026-07-10 | 1.24 | 1.29 | 1.24 | 1.26 | 171,290 | +0.80% |
| 2026-07-09 | 1.26 | 1.28 | 1.25 | 1.25 | 221,910 | -2.34% |
| 2026-07-08 | 1.26 | 1.28 | 1.25 | 1.28 | 110,403 | +0.79% |
| 2026-07-07 | 1.24 | 1.33 | 1.21 | 1.27 | 380,753 | +1.60% |
| 2026-07-06 | 1.23 | 1.29 | 1.23 | 1.25 | 412,228 | -1.57% |
| 2026-07-02 | 1.22 | 1.3 | 1.21 | 1.27 | 469,439 | +1.60% |
| 2026-07-01 | 1.27 | 1.34 | 1.2 | 1.25 | 1,019,793 | -1.57% |
| 2026-06-30 | 1.26 | 1.33 | 1.25 | 1.27 | 1,148,294 | -7.30% |
| 2026-06-29 | 1.25 | 1.6 | 1.03 | 1.37 | 6,767,011 | -5.52% |
| 2026-06-26 | 11.75 | 11.82 | 1.06 | 1.45 | 19,321,258 | -87.71% |
| 2026-06-25 | 11.78 | 11.87 | 11.74 | 11.8 | 2,491,922 | -0.42% |
| 2026-06-24 | 11.72 | 11.95 | 11.62 | 11.85 | 2,094,963 | +0.42% |
| 2026-06-23 | 11.6 | 11.97 | 11.52 | 11.8 | 1,388,816 | +0.77% |
| 2026-06-22 | 11.7 | 11.83 | 11.39 | 11.71 | 3,183,775 | +0.17% |
| 2026-06-18 | 11.25 | 12 | 10.99 | 11.69 | 2,598,331 | +3.91% |
| 2026-06-17 | 11.13 | 11.54 | 10.94 | 11.25 | 3,278,550 | +0.45% |
| 2026-06-16 | 10.75 | 11.58 | 10.69 | 11.2 | 2,694,338 | +3.70% |
| 2026-06-15 | 10.3 | 11.225 | 10.29 | 10.8 | 2,403,902 | +4.85% |
| 2026-06-12 | 10.05 | 10.44 | 9.55 | 10.3 | 2,466,774 | +3.00% |
| 2026-06-11 | 9.89 | 10.13 | 9.78 | 10 | 1,305,411 | +0.50% |
| 2026-06-10 | 9.72 | 9.98 | 9.61 | 9.95 | 2,140,068 | +2.37% |
| 2026-06-09 | 9.71 | 9.93 | 9.59 | 9.72 | 1,162,730 | +0.10% |
| 2026-06-08 | 9.2 | 10.2 | 9.18 | 9.71 | 1,621,604 | +5.20% |
| 2026-06-05 | 8.7 | 9.43 | 8.61 | 9.23 | 1,209,107 | +6.46% |
| 2026-06-04 | 8.66 | 8.86 | 8.595 | 8.67 | 670,995 | +0.12% |
| 2026-06-03 | 8.8 | 8.89 | 8.65 | 8.66 | 435,004 | -2.15% |
| 2026-06-02 | 8.52 | 8.85 | 8.5 | 8.85 | 149,578 | +0.00% |
| 2026-06-01 | 8.3 | 9.25 | 8.18 | 8.85 | 3,051,823 | +6.63% |
| 2026-05-29 | 7.93 | 8.42 | 7.91 | 8.3 | 293,767 | +4.01% |
| 2026-05-28 | 7.81 | 7.99 | 7.8 | 7.98 | 374,451 | +2.44% |
| 2026-05-27 | 7.89 | 7.9 | 7.79 | 7.79 | 2,539,158 | -0.26% |
| 2026-05-26 | 7.7 | 7.99 | 7.7 | 7.81 | 2,265,001 | +1.83% |
| 2026-05-22 | 7.63 | 7.99 | 7.63 | 7.67 | 174,939 | -0.52% |
| 2026-05-21 | 7.56 | 7.9 | 7.56 | 7.71 | 235,773 | +0.00% |
| 2026-05-20 | 7.6 | 8.3 | 7.5 | 7.71 | 2,095,465 | +1.31% |
| 2026-05-19 | 7.52 | 7.79 | 7.5 | 7.61 | 2,122,740 | +2.84% |
| 2026-05-18 | 7.29 | 7.6 | 7.18 | 7.4 | 2,362,446 | +2.07% |
| 2026-05-15 | 7.26 | 7.45 | 7.18 | 7.25 | 2,113,160 | +1.40% |
| 2026-05-14 | 7.17 | 7.34 | 7.1 | 7.15 | 2,300,600 | -0.56% |
| 2026-05-13 | 7.08 | 7.4 | 6.98 | 7.19 | 40,767 | +1.27% |