PLSM Historical Prices
Pulsenmore Ltd. Ordinary Shares · daily open, high, low, close & volume
Trading days
190
Period high
12.97
Period low
1.57
Period change
-77.73%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.66 | 1.72 | 1.58 | 1.64 | -1.87% | 11,450 |
| Oct 30, 2026 | 1.80 | 1.80 | 1.57 | 1.67 | +3.09% | 11,325 |
| Oct 29, 2026 | 1.80 | 1.80 | 1.62 | 1.62 | -8.48% | 8,675 |
| Oct 28, 2026 | 1.68 | 1.87 | 1.68 | 1.77 | -1.11% | 17,992 |
| Oct 27, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | +3.47% | 8,376 |
| Oct 26, 2026 | 1.74 | 1.83 | 1.73 | 1.73 | -2.26% | 45,250 |
| Oct 22, 2026 | 1.78 | 1.80 | 1.69 | 1.77 | -0.56% | 12,567 |
| Oct 21, 2026 | 1.79 | 1.90 | 1.76 | 1.78 | +1.14% | 13,950 |
| Oct 20, 2026 | 1.76 | 1.89 | 1.72 | 1.76 | -1.12% | 51,790 |
| Oct 19, 2026 | 1.84 | 1.84 | 1.72 | 1.78 | -4.81% | 17,364 |
| Oct 16, 2026 | 1.82 | 1.88 | 1.71 | 1.87 | +3.31% | 27,793 |
| Oct 15, 2026 | 1.88 | 1.95 | 1.71 | 1.81 | -0.55% | 32,834 |
| Oct 14, 2026 | 1.89 | 2.10 | 1.81 | 1.82 | -4.21% | 40,808 |
| Oct 13, 2026 | 1.90 | 1.91 | 1.83 | 1.90 | +4.40% | 39,058 |
| Oct 12, 2026 | 1.94 | 1.95 | 1.75 | 1.82 | -1.62% | 17,743 |
| Oct 9, 2026 | 1.86 | 1.92 | 1.83 | 1.85 | -3.65% | 16,291 |
| Oct 8, 2026 | 1.97 | 2.00 | 1.82 | 1.92 | +0.73% | 34,136 |
| Oct 7, 2026 | 2.10 | 2.13 | 1.83 | 1.91 | -11.76% | 74,644 |
| Oct 6, 2026 | 2.19 | 2.24 | 2.11 | 2.16 | -2.26% | 37,116 |
| Oct 5, 2026 | 2.16 | 2.27 | 2.14 | 2.21 | +0.91% | 29,171 |
| Oct 2, 2026 | 2.21 | 2.28 | 2.14 | 2.19 | +0.69% | 24,302 |
| Oct 1, 2026 | 2.27 | 2.48 | 2.14 | 2.17 | -2.03% | 43,038 |
| Sep 30, 2026 | 2.26 | 2.26 | 2.10 | 2.22 | +1.37% | 38,692 |
| Sep 29, 2026 | 2.27 | 2.36 | 1.97 | 2.19 | -3.78% | 53,399 |
| Sep 28, 2026 | 2.40 | 2.55 | 2.23 | 2.28 | -5.56% | 32,205 |
| Sep 25, 2026 | 2.46 | 2.61 | 2.40 | 2.41 | -6.23% | 62,115 |
| Sep 24, 2026 | 2.52 | 2.63 | 2.40 | 2.57 | +5.33% | 101,574 |
| Sep 23, 2026 | 2.40 | 2.64 | 2.35 | 2.44 | +2.95% | 98,083 |
| Sep 22, 2026 | 2.41 | 2.47 | 2.29 | 2.37 | +1.72% | 86,199 |
| Sep 21, 2026 | 2.33 | 2.39 | 2.28 | 2.33 | +4.95% | 26,958 |
| Sep 18, 2026 | 2.42 | 2.43 | 2.22 | 2.22 | -8.26% | 12,097 |
| Sep 17, 2026 | 2.44 | 2.52 | 2.32 | 2.42 | +0.41% | 50,470 |
| Sep 16, 2026 | 2.37 | 2.50 | 2.26 | 2.41 | +0.00% | 29,919 |
| Sep 15, 2026 | 2.38 | 2.54 | 2.30 | 2.41 | -0.41% | 19,901 |
| Sep 14, 2026 | 2.44 | 2.75 | 2.35 | 2.42 | +0.00% | 95,128 |
| Sep 11, 2026 | 2.47 | 2.54 | 2.40 | 2.42 | -1.22% | 22,891 |
| Sep 10, 2026 | 2.62 | 2.62 | 2.42 | 2.45 | -6.49% | 19,311 |
| Sep 9, 2026 | 2.52 | 2.69 | 2.44 | 2.62 | +6.50% | 64,684 |
| Sep 8, 2026 | 2.58 | 2.88 | 2.31 | 2.46 | +0.41% | 1,154,643 |
| Sep 4, 2026 | 2.48 | 2.59 | 2.37 | 2.45 | -2.00% | 36,717 |
| Sep 3, 2026 | 2.55 | 2.61 | 2.40 | 2.50 | -1.96% | 28,029 |
| Sep 2, 2026 | 2.59 | 2.78 | 2.45 | 2.55 | -2.67% | 78,164 |
| Aug 31, 2026 | 2.65 | 2.77 | 2.59 | 2.62 | +1.95% | 32,575 |
| Aug 28, 2026 | 2.61 | 2.66 | 2.53 | 2.57 | -3.75% | 23,667 |
| Aug 27, 2026 | 2.67 | 2.78 | 2.53 | 2.67 | -1.48% | 44,234 |
| Aug 26, 2026 | 2.80 | 2.80 | 2.61 | 2.71 | -4.91% | 33,835 |
| Aug 25, 2026 | 2.95 | 2.95 | 2.65 | 2.85 | +2.15% | 50,808 |
| Aug 24, 2026 | 3.01 | 3.01 | 2.75 | 2.79 | -5.10% | 36,917 |
| Aug 21, 2026 | 2.99 | 2.99 | 2.80 | 2.94 | -0.68% | 36,733 |
| Aug 20, 2026 | 3.02 | 3.02 | 2.78 | 2.96 | -1.66% | 26,301 |
| Aug 19, 2026 | 3.08 | 3.10 | 2.86 | 3.01 | +4.88% | 87,852 |
| Aug 18, 2026 | 3.04 | 3.04 | 2.76 | 2.87 | -0.69% | 28,308 |
| Aug 17, 2026 | 3.14 | 3.14 | 2.75 | 2.89 | -2.03% | 147,868 |
| Aug 14, 2026 | 2.97 | 3.20 | 2.86 | 2.95 | -2.32% | 73,044 |
| Aug 13, 2026 | 3.10 | 3.50 | 2.96 | 3.02 | -1.63% | 140,642 |
| Aug 12, 2026 | 3.23 | 3.23 | 2.88 | 3.07 | -4.95% | 104,839 |
| Aug 11, 2026 | 3.28 | 3.39 | 3.10 | 3.23 | -0.92% | 48,072 |
| Aug 10, 2026 | 3.34 | 3.40 | 3.22 | 3.26 | -1.51% | 13,715 |
| Aug 7, 2026 | 3.33 | 3.50 | 3.28 | 3.31 | -3.50% | 39,031 |
| Aug 6, 2026 | 3.64 | 3.64 | 3.27 | 3.43 | -3.11% | 38,875 |
| Aug 5, 2026 | 3.53 | 3.60 | 3.47 | 3.54 | +2.61% | 29,813 |
| Aug 4, 2026 | 3.59 | 3.69 | 3.44 | 3.45 | -2.27% | 19,131 |
| Aug 3, 2026 | 3.60 | 3.72 | 3.50 | 3.53 | -3.29% | 19,904 |
| Jul 31, 2026 | 3.51 | 3.65 | 3.48 | 3.65 | +4.89% | 20,641 |
| Jul 30, 2026 | 3.33 | 3.48 | 3.32 | 3.48 | +2.05% | 9,850 |
| Jul 29, 2026 | 3.41 | 3.49 | 3.35 | 3.41 | +3.96% | 41,523 |
| Jul 28, 2026 | 3.31 | 3.35 | 3.21 | 3.28 | -0.91% | 50,440 |
| Jul 27, 2026 | 3.53 | 3.54 | 3.20 | 3.31 | -3.50% | 75,379 |
| Jul 24, 2026 | 3.66 | 3.69 | 3.40 | 3.43 | -6.28% | 48,348 |
| Jul 23, 2026 | 3.51 | 3.81 | 3.45 | 3.66 | +1.67% | 64,636 |
| Jul 22, 2026 | 3.70 | 3.70 | 3.40 | 3.60 | +1.12% | 121,895 |
| Jul 21, 2026 | 3.67 | 3.70 | 3.50 | 3.56 | +1.42% | 82,853 |
| Jul 20, 2026 | 3.92 | 3.92 | 3.40 | 3.51 | -8.12% | 116,474 |
| Jul 17, 2026 | 3.65 | 3.93 | 3.52 | 3.82 | +3.80% | 96,626 |
| Jul 16, 2026 | 3.89 | 3.95 | 3.55 | 3.68 | -7.30% | 142,180 |
| Jul 15, 2026 | 3.70 | 4.00 | 3.66 | 3.97 | +2.06% | 258,235 |
| Jul 14, 2026 | 3.65 | 3.98 | 3.53 | 3.89 | +7.46% | 807,019 |
| Jul 13, 2026 | 5.08 | 5.19 | 3.40 | 3.62 | -6.22% | 24,699,701 |
| Jul 10, 2026 | 4.03 | 4.10 | 3.78 | 3.86 | -7.21% | 36,531 |
| Jul 9, 2026 | 4.16 | 4.20 | 3.85 | 4.16 | +0.00% | 46,271 |
| Jul 8, 2026 | 4.40 | 4.40 | 4.04 | 4.16 | -9.57% | 54,676 |
| Jul 7, 2026 | 4.88 | 4.88 | 4.54 | 4.60 | -5.06% | 40,561 |
| Jul 6, 2026 | 4.78 | 5.12 | 4.77 | 4.84 | +6.72% | 99,099 |
| Jul 2, 2026 | 4.96 | 5.22 | 4.22 | 4.54 | -7.91% | 130,211 |
| Jul 1, 2026 | 5.22 | 5.55 | 4.86 | 4.93 | -7.16% | 84,409 |
| Jun 30, 2026 | 6.14 | 6.28 | 5.15 | 5.31 | -16.38% | 152,043 |
| Jun 29, 2026 | 5.90 | 7.45 | 5.53 | 6.35 | +14.21% | 517,786 |
| Jun 26, 2026 | 5.25 | 6.21 | 4.83 | 5.56 | -5.76% | 341,932 |
| Jun 25, 2026 | 5.33 | 6.40 | 4.69 | 5.90 | -10.47% | 1,354,478 |
| Jun 24, 2026 | 10.45 | 12.97 | 6.18 | 6.59 | +93.26% | 58,322,325 |
| Jun 23, 2026 | 3.45 | 3.92 | 3.31 | 3.41 | -1.16% | 8,680 |
| Jun 22, 2026 | 3.51 | 3.51 | 3.45 | 3.45 | +0.00% | 4,575 |
| Jun 18, 2026 | 3.88 | 3.88 | 3.41 | 3.45 | -5.61% | 10,630 |
| Jun 17, 2026 | 3.80 | 3.84 | 3.65 | 3.65 | -5.06% | 2,492 |
| Jun 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | +0.00% | 6,614 |
| Jun 15, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | -4.35% | 3,347 |
| Jun 12, 2026 | 4.02 | 4.03 | 3.79 | 4.03 | -0.62% | 8,186 |
| Jun 11, 2026 | 3.93 | 4.10 | 3.75 | 4.05 | -0.49% | 11,706 |
| Jun 10, 2026 | 4.06 | 4.07 | 4.02 | 4.07 | +2.13% | 7,298 |
| Jun 9, 2026 | 4.27 | 4.27 | 3.98 | 3.98 | -5.79% | 5,362 |
| Jun 8, 2026 | 4.24 | 4.24 | 4.06 | 4.23 | +1.93% | 9,367 |
| Jun 5, 2026 | 4.15 | 4.27 | 4.15 | 4.15 | -4.82% | 5,184 |
| Jun 4, 2026 | 4.49 | 4.74 | 4.36 | 4.36 | -0.68% | 11,417 |
| Jun 3, 2026 | 4.43 | 4.43 | 4.30 | 4.39 | -6.12% | 7,891 |
| Jun 2, 2026 | 4.60 | 4.75 | 4.46 | 4.68 | -3.18% | 17,070 |
| Jun 1, 2026 | 4.70 | 4.87 | 4.70 | 4.83 | +3.87% | 4,067 |
| May 29, 2026 | 4.80 | 4.86 | 4.65 | 4.65 | -1.70% | 8,347 |
| May 28, 2026 | 4.65 | 4.74 | 4.58 | 4.73 | +0.65% | 7,483 |
| May 27, 2026 | 4.55 | 4.70 | 4.50 | 4.70 | +3.75% | 8,452 |
| May 26, 2026 | 4.30 | 4.54 | 4.30 | 4.53 | +0.89% | 9,535 |
| May 22, 2026 | 4.55 | 4.55 | 3.95 | 4.49 | +12.25% | 10,140 |
| May 21, 2026 | 4.10 | 4.30 | 4.00 | 4.00 | +0.00% | 15,315 |
| May 20, 2026 | 4.46 | 4.65 | 3.76 | 4.00 | -10.49% | 93,319 |
| May 19, 2026 | 4.76 | 4.76 | 4.30 | 4.47 | -8.62% | 8,968 |
| May 18, 2026 | 4.62 | 5.46 | 4.48 | 4.89 | +6.65% | 34,899 |
| May 15, 2026 | 4.52 | 5.28 | 4.30 | 4.58 | +4.44% | 39,800 |
| May 14, 2026 | 4.37 | 4.62 | 4.08 | 4.39 | -4.98% | 54,773 |
| May 13, 2026 | 3.82 | 7.15 | 3.77 | 4.62 | +23.20% | 515,094 |
| May 7, 2026 | 3.64 | 3.98 | 3.48 | 3.75 | +11.28% | 2,821 |
| May 6, 2026 | 3.31 | 3.47 | 3.31 | 3.37 | -0.30% | 5,092 |
| May 5, 2026 | 3.40 | 3.60 | 3.31 | 3.38 | +0.30% | 9,473 |
| May 4, 2026 | 3.40 | 3.40 | 3.36 | 3.37 | +0.60% | 2,772 |
| May 1, 2026 | 3.42 | 3.56 | 3.35 | 3.35 | -1.18% | 7,196 |
| Apr 30, 2026 | 3.48 | 3.48 | 3.39 | 3.39 | -4.51% | 1,205 |
| Apr 29, 2026 | 3.55 | 3.59 | 3.53 | 3.55 | -4.05% | 4,838 |
| Apr 28, 2026 | 3.45 | 3.70 | 3.43 | 3.70 | +3.62% | 7,122 |
| Apr 27, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | +5.96% | 1,876 |
| Apr 24, 2026 | 3.56 | 3.56 | 3.37 | 3.37 | -7.92% | 5,622 |
| Apr 23, 2026 | 3.46 | 3.80 | 3.45 | 3.66 | +6.09% | 8,946 |
| Apr 21, 2026 | 3.44 | 3.57 | 3.44 | 3.45 | +3.59% | 1,958 |
| Apr 20, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | -8.76% | 3,303 |
| Apr 17, 2026 | 3.75 | 3.75 | 3.59 | 3.65 | +0.00% | 6,878 |
| Apr 16, 2026 | 3.74 | 3.80 | 3.55 | 3.65 | -4.45% | 7,977 |
| Apr 15, 2026 | 3.81 | 3.82 | 3.78 | 3.82 | +5.96% | 4,252 |
| Apr 14, 2026 | 3.31 | 3.60 | 3.31 | 3.60 | +3.30% | 2,987 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.48 | 3.49 | -2.79% | 9,170 |
| Apr 10, 2026 | 3.40 | 3.93 | 3.40 | 3.59 | +7.16% | 3,971 |
| Apr 9, 2026 | 3.00 | 3.70 | 3.00 | 3.35 | +0.90% | 8,705 |
| Apr 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | -5.68% | 2,662 |
| Apr 7, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | +0.00% | 1,867 |
| Apr 6, 2026 | 3.36 | 3.52 | 3.36 | 3.52 | +5.39% | 4,266 |
| Apr 2, 2026 | 3.33 | 3.34 | 3.28 | 3.34 | -5.92% | 5,277 |
| Apr 1, 2026 | 3.21 | 3.55 | 3.21 | 3.55 | -3.04% | 6,916 |
| Mar 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | +1.70% | 374 |
| Mar 30, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | +0.00% | 2,115 |
| Mar 27, 2026 | 3.51 | 3.71 | 3.51 | 3.60 | +4.05% | 6,054 |
| Mar 26, 2026 | 3.97 | 3.97 | 3.43 | 3.46 | -8.22% | 22,890 |
| Mar 25, 2026 | 3.90 | 3.90 | 3.62 | 3.77 | -5.51% | 17,788 |
| Mar 24, 2026 | 4.01 | 4.10 | 3.68 | 3.99 | -0.99% | 18,409 |
| Mar 23, 2026 | 4.00 | 4.30 | 3.70 | 4.03 | -4.05% | 25,618 |
| Mar 19, 2026 | 4.16 | 4.20 | 4.15 | 4.20 | +1.20% | 2,561 |
| Mar 18, 2026 | 4.10 | 4.18 | 3.81 | 4.15 | -1.19% | 7,908 |
| Mar 17, 2026 | 4.16 | 4.28 | 4.05 | 4.20 | -2.33% | 2,331 |
| Mar 16, 2026 | 3.95 | 4.48 | 3.71 | 4.30 | -0.92% | 17,943 |
| Mar 13, 2026 | 4.40 | 4.40 | 4.10 | 4.34 | -7.66% | 10,797 |
| Mar 12, 2026 | 4.70 | 4.70 | 4.67 | 4.70 | +2.17% | 1,342 |
| Mar 11, 2026 | 4.10 | 5.00 | 3.70 | 4.60 | +5.99% | 24,201 |
| Mar 10, 2026 | 4.19 | 4.57 | 4.19 | 4.34 | +8.23% | 8,026 |
| Mar 9, 2026 | 4.08 | 4.19 | 3.70 | 4.01 | -5.65% | 7,356 |
| Mar 6, 2026 | 4.25 | 4.28 | 4.22 | 4.25 | +0.24% | 3,682 |
| Mar 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | 260 |
| Mar 4, 2026 | 4.24 | 4.49 | 3.96 | 4.26 | -1.03% | 6,700 |
| Mar 3, 2026 | 4.02 | 4.30 | 4.02 | 4.30 | +2.36% | 2,591 |
| Mar 2, 2026 | 4.39 | 4.39 | 4.21 | 4.21 | -5.08% | 3,195 |
| Feb 27, 2026 | 4.71 | 4.71 | 4.36 | 4.43 | -3.70% | 5,010 |
| Feb 26, 2026 | 4.75 | 4.91 | 4.50 | 4.60 | -8.55% | 12,288 |
| Feb 25, 2026 | 4.85 | 5.37 | 4.85 | 5.03 | -0.40% | 9,436 |
| Feb 24, 2026 | 4.88 | 5.05 | 4.60 | 5.05 | +2.43% | 7,006 |
| Feb 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | -6.10% | 3,762 |
| Feb 20, 2026 | 5.24 | 5.25 | 5.20 | 5.25 | +0.19% | 1,790 |
| Feb 19, 2026 | 5.33 | 5.33 | 5.10 | 5.24 | -0.39% | 2,969 |
| Feb 18, 2026 | 5.35 | 5.51 | 5.15 | 5.26 | +3.14% | 6,659 |
| Feb 17, 2026 | 5.54 | 5.70 | 5.10 | 5.10 | -8.93% | 3,651 |
| Feb 13, 2026 | 6.12 | 6.13 | 5.57 | 5.60 | +0.00% | 9,245 |
| Feb 12, 2026 | 5.67 | 5.71 | 5.50 | 5.60 | -3.28% | 7,259 |
| Feb 11, 2026 | 5.60 | 6.10 | 5.49 | 5.79 | -0.17% | 7,359 |
| Feb 9, 2026 | 5.80 | 5.89 | 5.60 | 5.80 | +0.87% | 4,191 |
| Feb 6, 2026 | 5.70 | 5.78 | 5.70 | 5.75 | +0.88% | 6,705 |
| Feb 5, 2026 | 5.96 | 5.96 | 5.70 | 5.70 | -5.99% | 7,669 |
| Feb 4, 2026 | 6.23 | 6.23 | 6.06 | 6.06 | -0.61% | 2,023 |
| Feb 3, 2026 | 6.07 | 6.10 | 6.07 | 6.10 | -0.49% | 1,015 |
| Feb 2, 2026 | 6.08 | 6.26 | 6.07 | 6.13 | +4.79% | 6,655 |
| Jan 30, 2026 | 6.03 | 6.03 | 5.57 | 5.85 | -3.31% | 5,794 |
| Jan 29, 2026 | 6.40 | 6.54 | 6.01 | 6.05 | -3.97% | 50,053 |
| Jan 28, 2026 | 6.30 | 6.44 | 5.91 | 6.30 | +1.45% | 23,000 |
| Jan 27, 2026 | 6.28 | 6.85 | 6.00 | 6.21 | +0.98% | 22,329 |
| Jan 26, 2026 | 6.00 | 6.30 | 5.95 | 6.15 | +3.89% | 17,227 |
| Jan 23, 2026 | 5.97 | 7.26 | 5.91 | 5.92 | -1.00% | 25,272 |
| Jan 22, 2026 | 6.15 | 6.35 | 5.81 | 5.98 | -18.75% | 50,180 |
| Jan 21, 2026 | 9.45 | 10.28 | 6.35 | 7.36 | - | 18,170 |
Daily open, high, low, close and volume for Pulsenmore Ltd. Ordinary Shares (PLSM). Showing 190 trading days. Unadjusted prices.