Friday, 29 March 2024
Public Financial Holdings Ltd
Date | Open | High | Low | Close | Volume |
09/01/18 | 3.510 | 3.540 | 3.510 | 3.520 | 884,000 |
08/01/18 | 3.530 | 3.540 | 3.480 | 3.510 | 1,554,000 |
05/01/18 | 3.500 | 3.530 | 3.500 | 3.530 | 942,000 |
04/01/18 | 3.500 | 3.530 | 3.490 | 3.500 | 1,708,000 |
03/01/18 | 3.490 | 3.520 | 3.490 | 3.500 | 1,258,000 |
02/01/18 | 3.450 | 3.550 | 3.450 | 3.490 | 2,104,000 |
01/01/18 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
29/12/17 | 3.470 | 3.490 | 3.450 | 3.450 | 1,934,000 |
28/12/17 | 3.470 | 3.490 | 3.450 | 3.470 | 1,914,000 |
27/12/17 | 3.360 | 3.470 | 3.360 | 3.470 | 3,357,000 |
26/12/17 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
25/12/17 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
22/12/17 | 3.360 | 3.380 | 3.360 | 3.360 | 1,250,000 |
21/12/17 | 3.350 | 3.370 | 3.340 | 3.360 | 1,272,000 |
20/12/17 | 3.350 | 3.380 | 3.350 | 3.350 | 968,000 |
19/12/17 | 3.360 | 3.380 | 3.350 | 3.350 | 1,468,000 |
18/12/17 | 3.380 | 3.390 | 3.360 | 3.360 | 820,000 |
15/12/17 | 3.370 | 3.380 | 3.370 | 3.380 | 662,000 |
14/12/17 | 3.390 | 3.390 | 3.370 | 3.370 | 562,000 |
13/12/17 | 3.370 | 3.420 | 3.370 | 3.390 | 436,000 |
12/12/17 | 3.380 | 3.390 | 3.370 | 3.370 | 154,000 |
11/12/17 | 3.370 | 3.400 | 3.370 | 3.380 | 162,000 |
08/12/17 | 3.390 | 3.390 | 3.370 | 3.370 | 350,000 |
07/12/17 | 3.400 | 3.400 | 3.380 | 3.390 | 172,000 |
06/12/17 | 3.390 | 3.410 | 3.380 | 3.400 | 360,000 |
05/12/17 | 3.390 | 3.400 | 3.390 | 3.390 | 260,000 |
04/12/17 | 3.400 | 3.410 | 3.390 | 3.390 | 576,000 |
01/12/17 | 3.410 | 3.420 | 3.400 | 3.400 | 418,000 |
30/11/17 | 3.410 | 3.420 | 3.400 | 3.410 | 252,000 |
29/11/17 | 3.400 | 3.410 | 3.400 | 3.410 | 2,000 |
28/11/17 | 3.400 | 3.400 | 3.390 | 3.400 | 114,000 |
27/11/17 | 3.400 | 3.400 | 3.400 | 3.400 | 98,000 |
24/11/17 | 3.400 | 3.410 | 3.400 | 3.400 | 138,000 |
23/11/17 | 3.400 | 3.410 | 3.400 | 3.400 | 272,000 |
22/11/17 | 3.380 | 3.420 | 3.380 | 3.400 | 342,000 |
21/11/17 | 3.440 | 3.450 | 3.380 | 3.380 | 976,000 |
20/11/17 | 3.460 | 3.460 | 3.430 | 3.440 | 190,000 |
17/11/17 | 3.470 | 3.470 | 3.450 | 3.460 | 216,000 |
16/11/17 | 3.470 | 3.490 | 3.450 | 3.470 | 292,000 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |