Score Company PSI for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-04-19 |   2024-04-20 14:41 GMT, Price Closed at $5.24
| -4 |
Price range $0.15 -> $5.58, for Dates 1999-Apr-30 Fri -> 2024-Apr-19 Fri   |
2 | < an > | 2020-04-08 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 3.5c AUD 0.035 FRANKED 3 0% CTR DRP NIL DISC 100 %Percentage Franked   |
3 | < an > | 2020-03-11 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 3.5c AUD 0.035 FRANKED 3 0% CTR DRP NIL DISC 100 %Percentage Franked   |
4 | < an > | 2020-03-10 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 3.5c AUD 0.035 FRANKED 3 0% CTR DRP NIL DISC 100 %Percentage Franked   |
5 | < an > | 2019-10-16 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 5.2c 5.2C FRANKED @ 30% DRP NIL DISCOUNT 100 %Percentage Franked   |
6 | < an > | 2019-09-18 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 5.2c 5.2C FRANKED @ 30% DRP NIL DISCOUNT 100 %Percentage Franked   |
7 | < an > | 2019-09-17 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 5.2c 5.2C FRANKED @ 30% DRP NIL DISCOUNT 100 %Percentage Franked   |
8 | < an > | 2019-04-10 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 3.1c 3.1C FRANKED @ 30% 100 %Percentage Franked   |
9 | < an > | 2019-03-13 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 3.1c 3.1C FRANKED @ 30% 100 %Percentage Franked   |
10 | < an > | 2019-03-12 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 3.1c 3.1C FRANKED @ 30% 100 %Percentage Franked   |
11 | < an > | 2018-10-17 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 4.5c 4.5C FRANKED @ 30% 100 %Percentage Franked   |
12 | < an > | 2018-09-12 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 4.5c 4.5C FRANKED @ 30% 100 %Percentage Franked   |
13 | < an | 2018-09-11 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 4.5c 4.5C FRANKED @ 30% 100 %Percentage Franked   |
|
Various chartings for (PSI) PSC INSURANCE GROUP LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 9,238,989
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for PSI
|
Weekly    Format Enhanced Daily Prices for PSI    Basic |
End of day Prices (Enhanced format), last 120 Days for (PSI) PSC INSURANCE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2024-May-07 Tue
| 5.44
| ###
| ###
| ###
| ###
| 1,405,070
| 2.9
| ###
| ### |
2024-May-06 Mon
| 5.26
| 5.46
| 5.23
| 5.46
| 379,885
| 2,030,485
| ###
| 89.9
| ### |
2024-May-03 Fri
| 5.21
| 5.25
| ###
| 5.22
| 137,926
| 719,973
| ###
| ###
| 29.0 |
2024-May-02 Thu
| 5.23
| 5.28
| 5.21
| 5.22
| ###
| ###
| ###
| ###
| 29.0 |
2024-May-01 Wed
| ###
| ###
| ###
| 5.22
| ###
| ###
| ###
| ###
| 29.0 |
2024-Apr-30 Tue
| ###
| 5.42
| ###
| ###
| 97,870
| 527,029
| 0.4
| 67.8
| ### |
2024-Apr-29 Mon
| ###
| 5.47
| ###
| ###
| 128,324
| ###
| 0.4
| ###
| 29.9 |
2024-Apr-26 Fri
| 5.29
| ###
| 5.27
| ###
| ###
| 289,170
| 0.9
| 78.2
| ### |
2024-Apr-24 Wed
| 5.24
| ###
| 5.24
| ###
| 333,071
| ###
| 1.1
| ###
| 29.4 |
2024-Apr-23 Tue
| 5.29
| ###
| 5.24
| 5.26
| ###
| ###
| ###
| 33.0
| 29.2 |
2024-Apr-22 Mon
| 5.24
| ###
| 5.24
| 5.29
| ###
| 1,173,175
| 1.0
| 73.6
| 29.4 |
2024-Apr-19 Fri
| 5.29
| ###
| ###
| 5.24
| 75,088
| ###
| -0.9
| ###
| ### |
2024-Apr-18 Thu
| 5.23
| ###
| 5.23
| 5.29
| ###
| ###
| 1.1
| 76.0
| 29.4 |
2024-Apr-17 Wed
| ###
| ###
| 5.27
| 5.29
| 251,756
| ###
| ###
| ###
| 29.4 |
2024-Apr-16 Tue
| ###
| 5.41
| 5.28
| 5.29
| 103,547
| 553,458
| -1.7
| 34.8
| 29.4 |
2024-Apr-15 Mon
| 5.42
| 5.45
| ###
| ###
| 94,670
| ###
| -0.6
| 38.3
| 29.9 |
2024-Apr-12 Fri
| 5.45
| 5.45
| 5.42
| 5.42
| ###
| 140,326
| -0.6
| 27.2
| ### |
2024-Apr-11 Thu
| 5.46
| 5.46
| ###
| 5.45
| ###
| ###
| -0.2
| 29.6
| 30.3 |
2024-Apr-10 Wed
| 5.44
| 5.5
| 5.4
| 5.46
| 172,172
| ###
| ###
| ###
| ### |
2024-Apr-09 Tue
| 5.45
| 5.51
| ###
| 5.43
| ###
| 1,283,685
| ###
| ###
| ### |
2024-Apr-08 Mon
| 5.43
| 5.49
| 5.43
| 5.43
| ###
| 164,520
| ###
| ###
| ### |
2024-Apr-05 Fri
| 5.5
| 5.52
| 5.4
| 5.49
| ###
| 695,041
| -0.2
| ###
| 30.5 |
2024-Apr-04 Thu
| 5.45
| 5.52
| 5.42
| 5.5
| ###
| ###
| ###
| 73.3
| 30.6 |
2024-Apr-03 Wed
| 5.58
| 5.58
| 5.385
| 5.48
| 268,624
| ###
| ###
| ###
| 30.4 |
2024-Apr-02 Tue
| 5.44
| 5.57
| 5.42
| 5.56
| 132,325
| 727,125
| ###
| ###
| 30.9 |
2024-Mar-28 Thu
| 5.4
| 5.45
| ###
| 5.42
| 59,243
| ###
| 0.4
| 61.4
| ### |
2024-Mar-27 Wed
| ###
| 5.45
| ###
| 5.44
| ###
| 585,150
| ###
| ###
| 30.2 |
2024-Mar-26 Tue
| ###
| 5.41
| ###
| ###
| 584,724
| 3,137,044
| 0.4
| ###
| 29.9 |
2024-Mar-25 Mon
| 5.4
| 5.42
| ###
| ###
| 114,644
| ###
| -0.4
| 32.8
| 29.9 |
2024-Mar-22 Fri
| 5.44
| 5.44
| ###
| 5.4
| ###
| ###
| ###
| 32.3
| ### |
2024-Mar-21 Thu
| ###
| 5.48
| ###
| 5.43
| ###
| ###
| 0.7
| ###
| ### |
2024-Mar-20 Wed
| 5.22
| 5.4
| 5.21
| ###
| ###
| 7,351,345
| ###
| ###
| 29.6 |
2024-Mar-19 Tue
| 5.25
| ###
| 5.23
| 5.26
| ###
| 1,780,544
| ###
| 67.5
| 29.2 |
2024-Mar-18 Mon
| ###
| ###
| 5.27
| 5.27
| 127,670
| 679,842
| ###
| ###
| 29.3 |
2024-Mar-15 Fri
| 5.45
| 5.45
| 5.27
| ###
| 268,653
| 1,439,980
| ###
| 25.2
| 29.9 |
2024-Mar-14 Thu
| 5.2
| 5.48
| ###
| 5.45
| ###
| 4,940,052
| ###
| 91.5
| 30.3 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| ###
| 2,997,541
| ###
| 86.1
| ### |
2024-Mar-12 Tue
| 4.87
| 4.88
| 4.8
| 4.85
| ###
| ###
| ###
| ###
| 26.9 |
2024-Mar-11 Mon
| ###
| ###
| 4.89
| ###
| 126,147
| ###
| ###
| ###
| 27.4 |
2024-Mar-08 Fri
| 5
| 5
| ###
| 5
| 184,828
| ###
| ###
| 65.8
| 27.8 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| ###
| 887,057
| ###
| 75.7
| 27.7 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 87,085
| ###
| 1.2
| ###
| 27.6 |
2024-Mar-05 Tue
| ###
| 5
| ###
| ###
| ###
| 257,473
| ###
| 34.9
| 27.4 |
2024-Mar-04 Mon
| ###
| 5
| ###
| ###
| 215,977
| 1,072,325
| ###
| 71.9
| ### |
2024-Mar-01 Fri
| ###
| ###
| 4.89
| ###
| ###
| ###
| 1.0
| 73.0
| 27.5 |
2024-Feb-29 Thu
| 4.87
| ###
| 4.84
| ###
| ###
| ###
| ###
| ###
| 27.4 |
2024-Feb-28 Wed
| 4.8
| 4.87
| 4.76
| 4.84
| ###
| 968,845
| ###
| ###
| 26.9 |
2024-Feb-27 Tue
| 4.8
| 4.84
| 4.76
| 4.84
| ###
| 1,912,972
| ###
| ###
| 26.9 |
2024-Feb-26 Mon
| 4.83
| 4.83
| 4.75
| 4.83
| ###
| 772,785
| ###
| ###
| ### |
2024-Feb-23 Fri
| 4.84
| ###
| 4.83
| 4.86
| ###
| ###
| ###
| 76.0
| 27.0 |
2024-Feb-22 Thu
| 4.75
| ###
| ###
| 4.81
| 622,542
| 2,969,525
| ###
| ###
| 26.7 |
2024-Feb-21 Wed
| ###
| 4.83
| ###
| 4.82
| ###
| ###
| 4.6
| ###
| 26.8 |
2024-Feb-20 Tue
| ###
| 4.74
| ###
| 4.73
| ###
| 8,626,447
| 2.8
| ###
| 26.3 |
2024-Feb-19 Mon
| ###
| 4.73
| ###
| ###
| ###
| ###
| 1.1
| 77.9
| ### |
2024-Feb-16 Fri
| ###
| 4.7
| ###
| ###
| ###
| 687,250
| ###
| ###
| 25.9 |
2024-Feb-15 Thu
| ###
| 4.74
| ###
| ###
| 69,785
| ###
| 0.6
| 71.9
| 25.9 |
2024-Feb-14 Wed
| 4.57
| 4.72
| 4.5
| 4.72
| ###
| ###
| 3.3
| 86.5
| 26.2 |
2024-Feb-13 Tue
| 4.56
| ###
| 4.52
| 4.57
| ###
| ###
| ###
| 71.1
| 25.4 |
2024-Feb-12 Mon
| ###
| ###
| 4.5
| 4.57
| ###
| ###
| -0.7
| 33.7
| 25.4 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 7,382
| 34,326
| -1.3
| 22.6
| ### |
2024-Feb-08 Thu
| 4.73
| 4.77
| ###
| ###
| ###
| ###
| ###
| ###
| 25.9 |
2024-Feb-07 Wed
| 4.72
| 4.76
| ###
| ###
| ###
| ###
| -1.3
| ###
| 25.9 |
2024-Feb-06 Tue
| 4.8
| 4.85
| 4.75
| 4.8
| ###
| ###
| ###
| 67.5
| ### |
2024-Feb-05 Mon
| 4.8
| 4.82
| 4.72
| 4.8
| 125,158
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| 4.76
| 4.79
| 4.71
| 4.79
| 126,979
| 603,150
| ###
| ###
| ### |
2024-Feb-01 Thu
| 4.82
| 4.82
| 4.75
| 4.78
| 53,156
| 254,351
| ###
| ###
| 26.6 |
2024-Jan-31 Wed
| 4.7
| 4.81
| ###
| 4.81
| ###
| 1,550,457
| 2.3
| ###
| 26.7 |
2024-Jan-30 Tue
| 4.85
| 4.85
| ###
| 4.79
| ###
| ###
| ###
| ###
| ### |
2024-Jan-29 Mon
| 4.75
| 4.78
| ###
| 4.78
| ###
| ###
| ###
| 76.3
| 26.6 |
2024-Jan-25 Thu
| ###
| 4.75
| ###
| 4.75
| 107,274
| 502,578
| ###
| ###
| 26.4 |
2024-Jan-24 Wed
| 4.58
| ###
| 4.58
| ###
| 104,628
| 484,427
| 1.5
| ###
| ### |
2024-Jan-23 Tue
| ###
| ###
| 4.56
| ###
| ###
| ###
| 0.7
| ###
| 25.7 |
2024-Jan-22 Mon
| 4.5
| ###
| 4.5
| 4.59
| 24,252
| 110,528
| ###
| ###
| 25.5 |
2024-Jan-19 Fri
| 4.52
| ###
| 4.51
| 4.58
| 37,178
| 169,345
| 1.3
| 82.0
| 25.4 |
2024-Jan-18 Thu
| 4.59
| ###
| 4.53
| 4.54
| 79,780
| ###
| -1.1
| 30.9
| 25.2 |
2024-Jan-17 Wed
| ###
| ###
| 4.56
| 4.59
| 62,422
| ###
| ###
| ###
| 25.5 |
2024-Jan-16 Tue
| 4.56
| ###
| 4.55
| 4.59
| 36,074
| ###
| 0.7
| ###
| 25.5 |
2024-Jan-15 Mon
| 4.5
| ###
| 4.47
| 4.58
| 75,759
| 344,324
| 1.8
| ###
| 25.4 |
2024-Jan-12 Fri
| 4.52
| ###
| 4.51
| ###
| ###
| 1,037,376
| 1.8
| ###
| 25.6 |
2024-Jan-11 Thu
| 4.57
| 4.57
| 4.49
| 4.51
| 100,188
| 453,851
| ###
| 23.3
| 25.1 |
2024-Jan-10 Wed
| 4.56
| 4.58
| 4.48
| 4.54
| 46,277
| ###
| ###
| ###
| 25.2 |
2024-Jan-09 Tue
| 4.52
| 4.55
| 4.48
| 4.53
| ###
| 55,087
| 0.2
| ###
| ### |
2024-Jan-08 Mon
| 4.53
| 4.54
| 4.43
| 4.49
| ###
| ###
| -0.9
| ###
| 24.9 |
2024-Jan-05 Fri
| 4.59
| 4.59
| 4.52
| 4.53
| 9,845
| 44,843
| ###
| ###
| ### |
2024-Jan-04 Thu
| 4.53
| 4.57
| 4.53
| 4.54
| 34,054
| 154,945
| 0.2
| ###
| 25.2 |
2024-Jan-03 Wed
| 4.48
| ###
| 4.48
| ###
| 77,082
| 350,144
| 2.7
| ###
| 25.6 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 34,021
| ###
| 0.4
| ###
| 26.1 |
2023-Dec-29 Fri
| 4.52
| ###
| 4.52
| ###
| ###
| 897,486
| ###
| ###
| 25.9 |
2023-Dec-28 Thu
| 4.44
| 4.57
| 4.43
| 4.57
| 266,580
| ###
| 2.9
| 85.4
| 25.4 |
2023-Dec-27 Wed
| 4.44
| 4.44
| ###
| 4.43
| 22,420
| ###
| -0.2
| ###
| ### |
2023-Dec-22 Fri
| 4.45
| 4.45
| ###
| ###
| ###
| 614,370
| ###
| 19.1
| 24.3 |
2023-Dec-21 Thu
| 4.42
| 4.47
| 4.41
| 4.42
| ###
| 553,388
| ###
| 69.3
| 24.6 |
2023-Dec-20 Wed
| 4.43
| 4.53
| 4.4
| 4.5
| ###
| ###
| 1.6
| ###
| 25.0 |
2023-Dec-19 Tue
| 4.44
| 4.48
| ###
| 4.48
| ###
| ###
| ###
| 70.4
| 24.9 |
2023-Dec-18 Mon
| 4.4
| 4.46
| ###
| 4.46
| ###
| ###
| ###
| 79.0
| 24.8 |
2023-Dec-15 Fri
| 4.4
| 4.44
| 4.4
| 4.4
| 199,822
| ###
| ###
| 64.9
| 24.4 |
2023-Dec-14 Thu
| 4.44
| 4.48
| 4.42
| 4.45
| 366,573
| 1,631,249
| 0.2
| ###
| 24.7 |
2023-Dec-13 Wed
| 4.4
| 4.43
| 4.4
| 4.4
| ###
| 647,985
| ###
| 69.0
| 24.4 |
2023-Dec-12 Tue
| 4.4
| 4.43
| ###
| 4.4
| ###
| ###
| ###
| 69.8
| 24.4 |
2023-Dec-11 Mon
| 4.4
| 4.43
| ###
| 4.43
| 74,945
| 329,383
| 0.7
| 79.6
| ### |
2023-Dec-08 Fri
| ###
| 4.4
| ###
| ###
| 57,921
| 251,956
| ###
| ###
| ### |
2023-Dec-07 Thu
| ###
| ###
| 4.26
| ###
| 179,386
| 774,947
| -0.7
| 31.0
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 147,451
| ###
| ###
| 19.3
| 23.9 |
2023-Dec-05 Tue
| ###
| ###
| 4.26
| ###
| 110,146
| ###
| -1.8
| ###
| 23.9 |
2023-Dec-04 Mon
| 4.49
| 4.49
| ###
| ###
| ###
| 397,846
| ###
| ###
| 24.1 |
2023-Dec-01 Fri
| 4.4
| 4.52
| ###
| 4.5
| ###
| 999,487
| 2.3
| ###
| 25.0 |
2023-Nov-30 Thu
| 4.5
| 4.54
| 4.47
| 4.48
| ###
| ###
| -0.4
| 28.8
| 24.9 |
2023-Nov-29 Wed
| 4.52
| 4.59
| 4.49
| 4.55
| 82,084
| ###
| ###
| ###
| 25.3 |
2023-Nov-28 Tue
| 4.48
| 4.58
| 4.48
| 4.53
| 79,076
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| 4.5
| 4.54
| 4.47
| 4.52
| ###
| 656,675
| 0.4
| ###
| ### |
2023-Nov-24 Fri
| 4.43
| ###
| 4.43
| 4.59
| 121,544
| 549,378
| ###
| ###
| 25.5 |
2023-Nov-23 Thu
| 4.44
| 4.52
| 4.43
| 4.5
| 224,624
| ###
| 1.4
| 83.4
| 25.0 |
2023-Nov-22 Wed
| ###
| 4.48
| ###
| 4.48
| 228,177
| 1,010,824
| 2.1
| ###
| 24.9 |
2023-Nov-21 Tue
| 4.27
| 4.44
| 4.22
| ###
| ###
| 1,589,988
| ###
| 86.2
| 24.4 |
2023-Nov-20 Mon
| ###
| 4.41
| 4.28
| ###
| ###
| 478,249
| ###
| ###
| 24.4 |
2023-Nov-17 Fri
| 4.41
| 4.41
| ###
| ###
| ###
| 5,315,325
| ###
| 27.2
| 24.3 |
2023-Nov-16 Thu
| 4.4
| 4.41
| ###
| 4.41
| ###
| 1,334,121
| 0.2
| 74.4
| 24.5 |
2023-Nov-15 Wed
| ###
| 4.42
| ###
| 4.4
| 103,326
| 453,084
| 0.7
| ###
| 24.4 |
2023-Nov-14 Tue
| ###
| 4.42
| ###
| ###
| 202,377
| 887,423
| ###
| 22.4
| 24.3 |
2023-Nov-13 Mon
| 4.44
| 4.44
| ###
| 4.42
| ###
| ###
| -0.5
| 41.6
| 24.6 |
|
Enhanced    Basic Format Daily Prices for PSI    Bottom |
Basic Prices for PSI
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-08 16:04:36 thru 2024-05-08 16:04:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|