Share Prices of Petron Corporation
Stock Code: Petron Corporation Common
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| December 5, 2019 | 4.42 | 4.42 | 4.23 | 4.26 | 4.29 | 1,413,000.00 | 6,060,700.00 |
| December 4, 2019 | 4.43 | 4.47 | 4.36 | 4.42 | 4.39 | 796,000.00 | 3,495,470.00 |
| December 3, 2019 | 4.50 | 4.50 | 4.41 | 4.42 | 4.42 | 3,310,000.00 | 14,641,200.00 |
| December 2, 2019 | 4.50 | 4.57 | 4.46 | 4.48 | 4.51 | 964,000.00 | 4,348,150.00 |
| November 29, 2019 | 4.57 | 4.60 | 4.50 | 4.54 | 4.54 | 473,000.00 | 2,147,540.00 |
| November 28, 2019 | 4.68 | 4.69 | 4.46 | 4.46 | 4.53 | 2,274,000.00 | 10,307,380.00 |
| November 27, 2019 | 4.72 | 4.72 | 4.65 | 4.65 | 4.68 | 670,000.00 | 3,135,670.00 |
| November 26, 2019 | 4.60 | 4.72 | 4.60 | 4.72 | 4.70 | 949,000.00 | 4,460,720.00 |
| November 25, 2019 | 4.52 | 4.60 | 4.52 | 4.56 | 4.57 | 1,228,000.00 | 5,606,880.00 |
| November 22, 2019 | 4.55 | 4.60 | 4.50 | 4.53 | 4.52 | 555,000.00 | 2,508,770.00 |
| November 21, 2019 | 4.65 | 4.70 | 4.51 | 4.56 | 4.57 | 1,198,000.00 | 5,480,390.00 |
| November 20, 2019 | 4.73 | 4.73 | 4.65 | 4.70 | 4.68 | 1,772,000.00 | 8,299,400.00 |
| November 19, 2019 | 4.77 | 4.78 | 4.69 | 4.70 | 4.73 | 1,167,000.00 | 5,518,370.00 |
| November 18, 2019 | 4.90 | 4.92 | 4.78 | 4.79 | 4.83 | 1,863,000.00 | 8,996,590.00 |
| November 15, 2019 | 4.95 | 4.95 | 4.90 | 4.91 | 4.91 | 760,000.00 | 3,732,660.00 |
| November 14, 2019 | 5.08 | 5.08 | 4.93 | 4.93 | 4.96 | 935,000.00 | 4,632,930.00 |
| November 13, 2019 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | 752,700.00 | 3,744,569.00 |
| November 12, 2019 | 5.01 | 5.01 | 4.97 | 5.00 | 4.99 | 2,483,800.00 | 12,401,315.00 |
| November 11, 2019 | 5.02 | 5.03 | 4.99 | 5.01 | 5.00 | 776,500.00 | 3,884,249.00 |
| November 8, 2019 | 5.05 | 5.05 | 5.00 | 5.01 | 5.01 | 765,400.00 | 3,837,684.00 |
| November 7, 2019 | 5.05 | 5.05 | 5.00 | 5.00 | 5.02 | 724,700.00 | 3,635,758.00 |
| November 6, 2019 | 5.05 | 5.07 | 5.01 | 5.01 | 5.02 | 768,900.00 | 3,860,223.00 |
| November 5, 2019 | 5.06 | 5.08 | 5.03 | 5.03 | 5.05 | 769,300.00 | 3,884,677.00 |
| November 4, 2019 | 5.04 | 5.09 | 5.01 | 5.06 | 5.07 | 627,900.00 | 3,180,453.00 |
| October 31, 2019 | 5.03 | 5.05 | 5.00 | 5.01 | 5.02 | 545,000.00 | 2,734,576.00 |
| October 30, 2019 | 5.04 | 5.06 | 5.00 | 5.03 | 5.02 | 527,400.00 | 2,647,008.00 |
| October 29, 2019 | 5.03 | 5.04 | 4.98 | 5.04 | 5.00 | 1,262,400.00 | 6,313,325.00 |
| October 28, 2019 | 5.07 | 5.07 | 5.04 | 5.04 | 5.05 | 317,700.00 | 1,603,609.00 |
| October 25, 2019 | 5.10 | 5.11 | 5.05 | 5.07 | 5.07 | 301,900.00 | 1,529,475.00 |
| October 24, 2019 | 5.05 | 5.12 | 5.04 | 5.10 | 5.09 | 1,767,200.00 | 8,999,788.00 |
| October 23, 2019 | 5.10 | 5.10 | 5.04 | 5.05 | 5.05 | 583,500.00 | 2,947,755.00 |
| October 22, 2019 | 5.10 | 5.10 | 5.05 | 5.05 | 5.06 | 325,400.00 | 1,648,090.00 |
| October 21, 2019 | 5.06 | 5.10 | 5.05 | 5.09 | 5.08 | 373,000.00 | 1,894,350.00 |
| October 18, 2019 | 5.08 | 5.10 | 5.04 | 5.05 | 5.06 | 618,000.00 | 3,128,186.00 |
| October 17, 2019 | 5.06 | 5.09 | 5.05 | 5.06 | 5.07 | 241,700.00 | 1,225,053.00 |
| October 16, 2019 | 5.09 | 5.09 | 5.05 | 5.06 | 5.07 | 192,900.00 | 978,129.00 |
| October 15, 2019 | 5.11 | 5.12 | 5.05 | 5.05 | 5.08 | 931,400.00 | 4,733,210.00 |
| October 14, 2019 | 5.14 | 5.14 | 5.09 | 5.10 | 5.10 | 1,629,900.00 | 8,314,230.00 |
| October 11, 2019 | 5.02 | 5.17 | 5.02 | 5.10 | 5.11 | 939,300.00 | 4,795,685.00 |
| October 10, 2019 | 5.09 | 5.09 | 5.01 | 5.05 | 5.04 | 747,100.00 | 3,764,480.00 |
| October 9, 2019 | 5.00 | 5.07 | 5.00 | 5.02 | 5.03 | 112,800.00 | 566,837.00 |
| October 8, 2019 | 5.04 | 5.07 | 4.99 | 5.07 | 5.01 | 2,817,300.00 | 14,113,779.00 |
| October 7, 2019 | 5.02 | 5.05 | 4.99 | 5.04 | 5.01 | 833,900.00 | 4,173,818.00 |
| October 4, 2019 | 5.05 | 5.10 | 5.00 | 5.02 | 5.03 | 404,100.00 | 2,033,540.00 |
| October 3, 2019 | 5.05 | 5.10 | 5.00 | 5.10 | 5.05 | 2,350,900.00 | 11,868,567.00 |
| October 2, 2019 | 5.04 | 5.05 | 5.00 | 5.01 | 5.01 | 775,400.00 | 3,883,205.00 |
| October 1, 2019 | 5.00 | 5.02 | 4.99 | 5.02 | 5.00 | 834,600.00 | 4,174,826.00 |
| September 30, 2019 | 5.00 | 5.03 | 4.99 | 5.00 | 5.00 | 2,581,500.00 | 12,912,797.00 |
| September 27, 2019 | 4.99 | 5.00 | 4.98 | 5.00 | 4.99 | 2,788,000.00 | 13,924,990.00 |
| September 26, 2019 | 4.99 | 5.00 | 4.97 | 4.99 | 4.99 | 2,350,000.00 | 11,726,260.00 |
| September 25, 2019 | 5.10 | 5.10 | 4.97 | 4.99 | 5.01 | 3,417,500.00 | 17,111,829.00 |
| September 24, 2019 | 5.12 | 5.13 | 5.05 | 5.05 | 5.07 | 1,454,700.00 | 7,371,803.00 |
| September 23, 2019 | 5.15 | 5.16 | 5.07 | 5.11 | 5.11 | 1,294,500.00 | 6,608,905.00 |
| September 20, 2019 | 5.11 | 5.24 | 5.11 | 5.14 | 5.15 | 2,644,800.00 | 13,628,952.00 |
| September 19, 2019 | 5.18 | 5.18 | 5.10 | 5.11 | 5.13 | 1,241,600.00 | 6,366,958.00 |
| September 18, 2019 | 5.30 | 5.30 | 5.15 | 5.18 | 5.20 | 2,687,400.00 | 13,974,624.00 |
| September 17, 2019 | 5.42 | 5.49 | 5.30 | 5.31 | 5.37 | 4,375,700.00 | 23,496,257.00 |
| September 16, 2019 | 5.50 | 5.65 | 5.35 | 5.36 | 5.46 | 10,685,600.00 | 58,363,783.00 |
| September 13, 2019 | 5.21 | 5.24 | 5.20 | 5.20 | 5.21 | 931,100.00 | 4,851,444.00 |
| September 12, 2019 | 5.27 | 5.27 | 5.19 | 5.19 | 5.22 | 1,281,500.00 | 6,684,350.00 |
| September 11, 2019 | 5.16 | 5.27 | 5.15 | 5.24 | 5.22 | 1,835,900.00 | 9,574,466.00 |
| September 10, 2019 | 5.15 | 5.16 | 5.11 | 5.11 | 5.14 | 599,600.00 | 3,079,416.00 |
| September 9, 2019 | 5.10 | 5.15 | 5.10 | 5.13 | 5.12 | 402,700.00 | 2,061,397.00 |
| September 6, 2019 | 5.09 | 5.16 | 5.09 | 5.10 | 5.11 | 1,946,100.00 | 9,950,028.00 |
| September 5, 2019 | 5.12 | 5.13 | 5.06 | 5.09 | 5.10 | 904,500.00 | 4,611,068.00 |
| September 4, 2019 | 5.07 | 5.12 | 5.06 | 5.12 | 5.10 | 720,100.00 | 3,671,184.00 |
| September 3, 2019 | 5.02 | 5.09 | 5.02 | 5.06 | 5.05 | 505,900.00 | 2,552,823.00 |
| September 2, 2019 | 5.10 | 5.17 | 5.02 | 5.02 | 5.04 | 3,194,900.00 | 16,112,723.00 |
| August 30, 2019 | 5.19 | 5.20 | 5.09 | 5.09 | 5.11 | 1,898,500.00 | 9,704,599.00 |
| August 29, 2019 | 5.18 | 5.20 | 5.13 | 5.19 | 5.17 | 392,600.00 | 2,027,852.00 |
| August 28, 2019 | 5.14 | 5.16 | 5.10 | 5.13 | 5.13 | 466,800.00 | 2,394,914.00 |
| August 27, 2019 | 5.12 | 5.15 | 5.09 | 5.13 | 5.11 | 664,400.00 | 3,394,097.00 |
| August 23, 2019 | 5.27 | 5.27 | 5.11 | 5.17 | 5.17 | 2,307,800.00 | 11,936,990.00 |
| August 22, 2019 | 5.40 | 5.41 | 5.20 | 5.20 | 5.31 | 1,148,500.00 | 6,103,492.00 |
| August 20, 2019 | 5.30 | 5.41 | 5.29 | 5.40 | 5.38 | 2,102,700.00 | 11,302,415.00 |
| August 19, 2019 | 5.17 | 5.30 | 5.14 | 5.30 | 5.24 | 1,504,600.00 | 7,882,492.00 |
| August 16, 2019 | 5.03 | 5.23 | 5.02 | 5.14 | 5.13 | 575,400.00 | 2,951,017.00 |
| August 15, 2019 | 5.08 | 5.09 | 5.01 | 5.03 | 5.04 | 1,393,200.00 | 7,024,123.00 |
| August 14, 2019 | 5.10 | 5.16 | 5.09 | 5.11 | 5.12 | 796,100.00 | 4,072,537.00 |
| August 13, 2019 | 5.21 | 5.25 | 5.10 | 5.10 | 5.15 | 3,003,700.00 | 15,475,514.00 |
| August 9, 2019 | 5.35 | 5.35 | 5.21 | 5.22 | 5.24 | 2,883,900.00 | 15,111,325.00 |
| August 8, 2019 | 5.35 | 5.37 | 5.31 | 5.35 | 5.34 | 1,435,800.00 | 7,666,041.00 |
| August 7, 2019 | 5.36 | 5.37 | 5.25 | 5.35 | 5.31 | 1,839,900.00 | 9,765,156.00 |
| August 6, 2019 | 5.41 | 5.42 | 5.30 | 5.36 | 5.35 | 1,865,100.00 | 9,980,486.00 |
| August 5, 2019 | 5.51 | 5.56 | 5.41 | 5.42 | 5.44 | 2,614,300.00 | 14,229,035.00 |
| August 2, 2019 | 5.53 | 5.55 | 5.45 | 5.48 | 5.50 | 3,562,100.00 | 19,578,050.00 |
| August 1, 2019 | 5.55 | 5.56 | 5.50 | 5.53 | 5.52 | 1,135,300.00 | 6,271,545.00 |
| July 31, 2019 | 5.58 | 5.61 | 5.54 | 5.54 | 5.57 | 1,296,300.00 | 7,215,197.00 |
| July 30, 2019 | 5.59 | 5.65 | 5.58 | 5.58 | 5.60 | 778,700.00 | 4,360,795.00 |
| July 29, 2019 | 5.61 | 5.65 | 5.59 | 5.59 | 5.61 | 651,800.00 | 3,654,702.00 |
| July 26, 2019 | 5.65 | 5.65 | 5.59 | 5.60 | 5.60 | 1,252,000.00 | 7,013,712.00 |
| July 25, 2019 | 5.65 | 5.66 | 5.60 | 5.60 | 5.61 | 4,041,000.00 | 22,671,154.00 |
| July 24, 2019 | 5.71 | 5.74 | 5.63 | 5.63 | 5.66 | 6,881,000.00 | 38,932,175.00 |
| July 23, 2019 | 5.68 | 5.76 | 5.68 | 5.71 | 5.72 | 1,361,700.00 | 7,783,015.00 |
| July 22, 2019 | 5.71 | 5.78 | 5.62 | 5.64 | 5.68 | 5,217,700.00 | 29,629,540.00 |
| July 19, 2019 | 5.83 | 5.84 | 5.66 | 5.68 | 5.71 | 4,762,900.00 | 27,208,622.00 |
| July 18, 2019 | 5.85 | 5.90 | 5.81 | 5.81 | 5.85 | 1,384,700.00 | 8,099,881.00 |
| July 17, 2019 | 5.85 | 5.92 | 5.81 | 5.85 | 5.87 | 1,251,200.00 | 7,348,902.00 |
| July 16, 2019 | 5.80 | 5.92 | 5.79 | 5.85 | 5.87 | 3,922,400.00 | 23,031,599.00 |
| July 15, 2019 | 5.62 | 5.80 | 5.61 | 5.77 | 5.74 | 739,000.00 | 4,241,520.00 |
| July 12, 2019 | 5.70 | 5.70 | 5.61 | 5.61 | 5.64 | 5,343,400.00 | 30,135,346.00 |
| July 11, 2019 | 5.80 | 5.84 | 5.62 | 5.69 | 5.72 | 3,406,000.00 | 19,467,421.00 |
| July 10, 2019 | 5.90 | 5.90 | 5.76 | 5.80 | 5.80 | 2,721,100.00 | 15,783,401.00 |
| July 9, 2019 | 5.90 | 5.95 | 5.87 | 5.90 | 5.90 | 1,821,800.00 | 10,755,263.00 |
| July 8, 2019 | 5.90 | 5.92 | 5.89 | 5.90 | 5.90 | 2,171,300.00 | 12,815,197.00 |
| July 5, 2019 | 5.90 | 5.95 | 5.86 | 5.87 | 5.89 | 1,515,500.00 | 8,924,819.00 |
| July 4, 2019 | 5.96 | 5.96 | 5.88 | 5.89 | 5.91 | 2,091,600.00 | 12,369,971.00 |
| July 3, 2019 | 5.96 | 5.97 | 5.93 | 5.95 | 5.95 | 557,300.00 | 3,318,084.00 |
| July 2, 2019 | 5.84 | 5.95 | 5.84 | 5.93 | 5.93 | 631,400.00 | 3,745,067.00 |
| July 1, 2019 | 5.83 | 5.93 | 5.82 | 5.83 | 5.86 | 742,500.00 | 4,347,758.00 |
| June 28, 2019 | 5.89 | 5.94 | 5.82 | 5.82 | 5.85 | 980,300.00 | 5,732,603.00 |
| June 27, 2019 | 5.95 | 5.95 | 5.87 | 5.88 | 5.90 | 1,626,600.00 | 9,593,871.00 |
| June 26, 2019 | 5.95 | 5.98 | 5.90 | 5.93 | 5.91 | 1,642,000.00 | 9,710,153.00 |
| June 25, 2019 | 6.00 | 6.02 | 5.95 | 5.95 | 5.98 | 1,144,300.00 | 6,842,240.00 |
| June 24, 2019 | 5.94 | 6.01 | 5.92 | 6.00 | 5.98 | 1,621,500.00 | 9,698,406.00 |
| June 21, 2019 | 5.95 | 5.99 | 5.92 | 5.92 | 5.95 | 830,300.00 | 4,942,058.00 |
| June 20, 2019 | 5.94 | 5.95 | 5.88 | 5.92 | 5.90 | 1,810,400.00 | 10,690,197.00 |
| June 19, 2019 | 5.91 | 5.97 | 5.91 | 5.92 | 5.94 | 1,669,200.00 | 9,908,989.00 |
| June 18, 2019 | 5.92 | 5.96 | 5.91 | 5.91 | 5.93 | 1,467,200.00 | 8,702,518.00 |
| June 17, 2019 | 6.06 | 6.06 | 5.91 | 5.91 | 5.96 | 2,088,200.00 | 12,455,502.00 |
| June 14, 2019 | 6.05 | 6.10 | 6.03 | 6.04 | 6.05 | 850,200.00 | 5,143,241.00 |
| June 13, 2019 | 6.18 | 6.19 | 6.05 | 6.05 | 6.11 | 1,560,300.00 | 9,525,971.00 |
| June 11, 2019 | 6.11 | 6.20 | 6.10 | 6.18 | 6.14 | 1,521,800.00 | 9,348,812.00 |
| June 10, 2019 | 6.07 | 6.10 | 6.05 | 6.10 | 6.08 | 964,900.00 | 5,868,548.00 |
| June 7, 2019 | 6.05 | 6.10 | 6.04 | 6.08 | 6.07 | 456,800.00 | 2,772,953.00 |
| June 6, 2019 | 6.11 | 6.11 | 6.05 | 6.05 | 6.07 | 912,400.00 | 5,536,273.00 |
| June 4, 2019 | 6.12 | 6.16 | 6.07 | 6.08 | 6.10 | 945,200.00 | 5,766,355.00 |
| June 3, 2019 | 6.12 | 6.16 | 6.06 | 6.12 | 6.09 | 1,666,000.00 | 10,150,887.00 |
| May 31, 2019 | 6.13 | 6.27 | 6.07 | 6.12 | 6.21 | 3,746,300.00 | 23,259,369.00 |
| May 30, 2019 | 6.07 | 6.13 | 6.07 | 6.12 | 6.11 | 706,100.00 | 4,314,560.00 |
| May 29, 2019 | 6.18 | 6.18 | 6.07 | 6.07 | 6.11 | 503,200.00 | 3,074,388.00 |
| May 28, 2019 | 6.10 | 6.27 | 5.97 | 6.27 | 6.23 | 10,687,900.00 | 66,569,706.00 |
| May 27, 2019 | 6.08 | 6.16 | 6.08 | 6.08 | 6.12 | 1,923,000.00 | 11,774,988.00 |
| May 24, 2019 | 6.12 | 6.12 | 5.93 | 6.08 | 6.05 | 2,491,400.00 | 15,069,127.00 |
| May 23, 2019 | 5.95 | 6.15 | 5.95 | 6.13 | 6.06 | 4,707,300.00 | 28,524,568.00 |
| May 22, 2019 | 5.80 | 6.06 | 5.80 | 5.94 | 5.94 | 10,116,000.00 | 60,099,411.00 |
| May 21, 2019 | 5.43 | 5.81 | 5.43 | 5.70 | 5.63 | 3,058,300.00 | 17,212,148.00 |
| May 20, 2019 | 5.56 | 5.59 | 5.40 | 5.41 | 5.48 | 8,910,500.00 | 48,855,457.00 |
| May 17, 2019 | 5.60 | 5.72 | 5.51 | 5.52 | 5.57 | 3,980,300.00 | 22,164,903.00 |
| May 16, 2019 | 5.95 | 5.98 | 5.57 | 5.57 | 5.71 | 7,003,200.00 | 40,015,970.00 |
| May 15, 2019 | 6.00 | 6.00 | 5.95 | 5.95 | 5.97 | 2,484,800.00 | 14,826,742.00 |
| May 14, 2019 | 6.00 | 6.09 | 5.90 | 5.99 | 5.95 | 3,884,100.00 | 23,108,599.00 |
| May 10, 2019 | 6.01 | 6.02 | 5.93 | 5.99 | 5.98 | 2,535,600.00 | 15,164,544.00 |
| May 9, 2019 | 6.05 | 6.10 | 5.99 | 6.01 | 6.01 | 2,192,100.00 | 13,181,630.00 |
| May 8, 2019 | 6.20 | 6.22 | 5.94 | 6.04 | 6.05 | 9,604,500.00 | 58,088,804.00 |
| May 7, 2019 | 6.30 | 6.43 | 6.25 | 6.25 | 6.33 | 2,087,600.00 | 13,206,290.00 |
| May 6, 2019 | 6.38 | 6.45 | 6.28 | 6.28 | 6.38 | 2,893,600.00 | 18,446,812.00 |
| May 3, 2019 | 6.33 | 6.44 | 6.33 | 6.40 | 6.42 | 1,773,500.00 | 11,377,688.00 |
| May 2, 2019 | 6.30 | 6.38 | 6.25 | 6.31 | 6.34 | 1,255,900.00 | 7,964,259.00 |
| April 30, 2019 | 6.38 | 6.38 | 6.20 | 6.20 | 6.25 | 2,385,200.00 | 14,907,347.00 |
| April 29, 2019 | 6.22 | 6.43 | 6.12 | 6.41 | 6.27 | 3,898,200.00 | 24,433,269.00 |
| April 26, 2019 | 6.35 | 6.35 | 6.20 | 6.21 | 6.24 | 3,719,800.00 | 23,222,481.00 |
| April 25, 2019 | 6.41 | 6.41 | 6.31 | 6.32 | 6.35 | 1,793,600.00 | 11,387,277.00 |
| April 24, 2019 | 6.40 | 6.42 | 6.37 | 6.38 | 6.39 | 2,480,300.00 | 15,845,352.00 |
| April 23, 2019 | 6.47 | 6.47 | 6.40 | 6.41 | 6.42 | 2,021,100.00 | 12,985,395.00 |
| April 22, 2019 | 6.57 | 6.57 | 6.47 | 6.48 | 6.51 | 555,000.00 | 3,615,270.00 |
| April 17, 2019 | 6.47 | 6.59 | 6.45 | 6.54 | 6.54 | 1,748,400.00 | 11,433,833.00 |
| April 16, 2019 | 6.53 | 6.53 | 6.46 | 6.47 | 6.50 | 1,581,900.00 | 10,277,575.00 |
| April 15, 2019 | 6.45 | 6.56 | 6.42 | 6.48 | 6.48 | 1,171,800.00 | 7,587,626.00 |
| April 12, 2019 | 6.47 | 6.50 | 6.42 | 6.42 | 6.46 | 1,825,400.00 | 11,792,498.00 |
| April 11, 2019 | 6.44 | 6.50 | 6.41 | 6.43 | 6.44 | 423,100.00 | 2,725,248.00 |
| April 10, 2019 | 6.40 | 6.48 | 6.40 | 6.40 | 6.42 | 1,658,900.00 | 10,644,335.00 |
| April 8, 2019 | 6.37 | 6.43 | 6.37 | 6.39 | 6.39 | 1,103,300.00 | 7,055,360.00 |
| April 5, 2019 | 6.38 | 6.43 | 6.37 | 6.37 | 6.39 | 1,861,400.00 | 11,902,537.00 |
| April 4, 2019 | 6.42 | 6.49 | 6.37 | 6.37 | 6.41 | 1,907,700.00 | 12,235,928.00 |
| April 3, 2019 | 6.41 | 6.44 | 6.40 | 6.42 | 6.42 | 749,700.00 | 4,812,288.00 |
| April 2, 2019 | 6.42 | 6.45 | 6.39 | 6.40 | 6.41 | 912,500.00 | 5,847,817.00 |
| April 1, 2019 | 6.49 | 6.50 | 6.37 | 6.42 | 6.42 | 821,900.00 | 5,277,758.00 |
| March 29, 2019 | 6.50 | 6.50 | 6.38 | 6.49 | 6.47 | 5,648,900.00 | 36,527,164.00 |
| March 28, 2019 | 6.43 | 6.54 | 6.40 | 6.47 | 6.51 | 1,435,500.00 | 9,342,529.00 |
| March 27, 2019 | 6.53 | 6.56 | 6.37 | 6.43 | 6.46 | 5,142,500.00 | 33,235,704.00 |
| March 26, 2019 | 6.60 | 6.62 | 6.52 | 6.53 | 6.54 | 4,101,100.00 | 26,836,282.00 |
| March 25, 2019 | 6.69 | 6.69 | 6.53 | 6.55 | 6.58 | 3,993,600.00 | 26,266,405.00 |
| March 22, 2019 | 6.72 | 6.74 | 6.65 | 6.65 | 6.69 | 4,639,200.00 | 31,051,771.00 |
| March 21, 2019 | 6.66 | 6.77 | 6.66 | 6.75 | 6.73 | 3,003,600.00 | 20,218,708.00 |
| March 20, 2019 | 6.69 | 6.69 | 6.57 | 6.65 | 6.62 | 7,178,900.00 | 47,539,591.00 |
| March 19, 2019 | 6.68 | 6.76 | 6.62 | 6.62 | 6.66 | 5,435,000.00 | 36,201,342.00 |
| March 18, 2019 | 6.69 | 6.74 | 6.66 | 6.67 | 6.69 | 14,507,900.00 | 97,112,116.00 |
| March 15, 2019 | 6.74 | 6.85 | 6.52 | 6.52 | 6.54 | 102,276,200.00 | 668,753,338.00 |
| March 14, 2019 | 6.74 | 6.85 | 6.73 | 6.74 | 6.78 | 1,700,000.00 | 11,522,488.00 |
| March 13, 2019 | 6.63 | 6.75 | 6.52 | 6.70 | 6.66 | 6,324,000.00 | 42,100,187.00 |
| March 12, 2019 | 6.76 | 6.79 | 6.66 | 6.75 | 6.72 | 6,663,400.00 | 44,779,426.00 |
| March 11, 2019 | 6.76 | 6.83 | 6.66 | 6.74 | 6.74 | 2,267,200.00 | 15,270,959.00 |
| March 8, 2019 | 6.80 | 6.84 | 6.74 | 6.76 | 6.78 | 1,918,300.00 | 13,014,026.00 |
| March 7, 2019 | 6.72 | 6.83 | 6.71 | 6.76 | 6.79 | 2,472,900.00 | 16,797,831.00 |
| March 6, 2019 | 6.72 | 6.75 | 6.65 | 6.70 | 6.70 | 3,739,700.00 | 25,043,590.00 |
| March 5, 2019 | 6.64 | 6.69 | 6.63 | 6.65 | 6.65 | 2,294,600.00 | 15,257,762.00 |
| March 4, 2019 | 6.69 | 6.74 | 6.64 | 6.64 | 6.66 | 1,716,200.00 | 11,432,123.00 |
| March 1, 2019 | 6.68 | 6.74 | 6.66 | 6.69 | 6.69 | 5,483,000.00 | 36,669,211.00 |
| February 28, 2019 | 6.73 | 6.73 | 6.65 | 6.67 | 6.67 | 4,418,100.00 | 29,475,061.00 |
| February 27, 2019 | 6.86 | 6.87 | 6.67 | 6.67 | 6.67 | 10,999,000.00 | 74,106,965.00 |
| February 26, 2019 | 6.77 | 6.87 | 6.76 | 6.82 | 6.81 | 2,945,100.00 | 20,068,089.00 |
| February 22, 2019 | 6.99 | 7.00 | 6.73 | 6.74 | 6.86 | 5,362,500.00 | 36,775,367.00 |
| February 21, 2019 | 7.12 | 7.12 | 6.95 | 6.98 | 6.99 | 10,959,000.00 | 76,589,581.00 |
| February 20, 2019 | 6.86 | 7.10 | 6.86 | 7.10 | 7.03 | 20,483,300.00 | 143,897,447.00 |
| February 19, 2019 | 6.70 | 6.84 | 6.62 | 6.82 | 6.78 | 12,403,200.00 | 84,107,418.00 |
| February 18, 2019 | 6.75 | 6.80 | 6.50 | 6.60 | 6.60 | 26,819,700.00 | 177,022,691.00 |
| February 15, 2019 | 6.70 | 6.82 | 6.55 | 6.60 | 6.62 | 67,847,900.00 | 449,096,371.00 |
| February 14, 2019 | 6.80 | 6.85 | 6.69 | 6.69 | 6.76 | 16,170,900.00 | 109,363,205.00 |
| February 13, 2019 | 6.80 | 6.91 | 6.76 | 6.78 | 6.78 | 12,130,300.00 | 82,221,939.00 |
| February 12, 2019 | 6.80 | 6.95 | 6.75 | 6.78 | 6.80 | 21,096,700.00 | 143,414,640.00 |
| February 11, 2019 | 7.20 | 7.20 | 6.75 | 6.75 | 6.90 | 33,112,400.00 | 228,312,231.00 |
| February 8, 2019 | 7.69 | 7.70 | 7.18 | 7.20 | 7.29 | 17,755,900.00 | 129,490,132.00 |
| February 7, 2019 | 7.75 | 7.87 | 7.65 | 7.66 | 7.75 | 4,668,900.00 | 36,188,407.00 |
| February 6, 2019 | 7.50 | 7.75 | 7.50 | 7.72 | 7.64 | 3,123,100.00 | 23,873,273.00 |
| February 4, 2019 | 7.59 | 7.59 | 7.49 | 7.49 | 7.54 | 3,132,900.00 | 23,614,462.00 |
| February 1, 2019 | 7.49 | 7.66 | 7.49 | 7.49 | 7.55 | 1,981,500.00 | 14,960,678.00 |
| January 31, 2019 | 7.62 | 7.67 | 7.48 | 7.48 | 7.55 | 5,283,600.00 | 39,879,314.00 |
| January 30, 2019 | 7.74 | 7.77 | 7.60 | 7.60 | 7.65 | 5,807,900.00 | 44,452,936.00 |
| January 29, 2019 | 7.83 | 7.84 | 7.69 | 7.74 | 7.75 | 2,747,600.00 | 21,295,354.00 |
| January 28, 2019 | 7.81 | 7.86 | 7.80 | 7.82 | 7.83 | 1,166,200.00 | 9,128,372.00 |
| January 25, 2019 | 7.85 | 7.86 | 7.78 | 7.80 | 7.82 | 3,576,100.00 | 27,947,681.00 |
| January 24, 2019 | 7.82 | 7.91 | 7.82 | 7.86 | 7.86 | 2,681,300.00 | 21,079,872.00 |
| January 23, 2019 | 7.76 | 7.82 | 7.76 | 7.80 | 7.79 | 1,216,500.00 | 9,479,060.00 |
| January 22, 2019 | 7.78 | 7.84 | 7.75 | 7.75 | 7.78 | 1,785,300.00 | 13,890,165.00 |
| January 21, 2019 | 7.80 | 7.89 | 7.77 | 7.77 | 7.82 | 1,923,900.00 | 15,043,979.00 |
| January 18, 2019 | 7.70 | 7.80 | 7.70 | 7.73 | 7.75 | 3,369,000.00 | 26,096,450.00 |
| January 17, 2019 | 7.69 | 7.75 | 7.68 | 7.68 | 7.70 | 1,873,700.00 | 14,433,107.00 |
| January 16, 2019 | 7.79 | 7.79 | 7.69 | 7.69 | 7.73 | 2,920,400.00 | 22,566,494.00 |
| January 15, 2019 | 7.79 | 7.83 | 7.77 | 7.77 | 7.79 | 1,537,900.00 | 11,987,080.00 |
| January 14, 2019 | 7.89 | 7.91 | 7.78 | 7.79 | 7.82 | 1,600,700.00 | 12,521,114.00 |
| January 11, 2019 | 7.90 | 8.00 | 7.88 | 7.89 | 7.92 | 3,062,400.00 | 24,245,760.00 |
| January 10, 2019 | 7.77 | 7.90 | 7.69 | 7.86 | 7.77 | 4,037,600.00 | 31,382,787.00 |
| January 9, 2019 | 7.70 | 7.78 | 7.67 | 7.67 | 7.71 | 3,942,000.00 | 30,375,090.00 |
| January 8, 2019 | 7.81 | 7.89 | 7.68 | 7.69 | 7.73 | 3,102,500.00 | 23,977,264.00 |
| January 7, 2019 | 7.77 | 7.90 | 7.76 | 7.76 | 7.81 | 3,481,400.00 | 27,192,262.00 |
| January 4, 2019 | 7.71 | 7.78 | 7.70 | 7.70 | 7.73 | 4,823,800.00 | 37,282,493.00 |
| January 3, 2019 | 7.70 | 7.81 | 7.67 | 7.67 | 7.72 | 2,574,100.00 | 19,859,513.00 |
| January 2, 2019 | 7.71 | 7.77 | 7.67 | 7.69 | 7.70 | 1,682,700.00 | 12,950,388.00 |
Stock Code: PPREF
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: PRF2A
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| October 2, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000,000.00 |
| October 1, 2019 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 10.00 | 10,280.00 |
| September 30, 2019 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.05 | 5,000.00 | 5,000,230.00 |
| September 27, 2019 | 1,000.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,002.27 | 220.00 | 220,500.00 |
| September 25, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10.00 | 10,000.00 |
| September 20, 2019 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 80.00 | 80,400.00 |
| September 17, 2019 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 30.00 | 29,940.00 |
| September 3, 2019 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 200.00 | 199,200.00 |
| August 29, 2019 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 300.00 | 298,800.00 |
| August 27, 2019 | 996.00 | 1,010.00 | 996.00 | 1,010.00 | 1,006.11 | 180.00 | 181,100.00 |
| August 22, 2019 | 1,000.00 | 1,000.00 | 997.00 | 1,000.00 | 997.29 | 210.00 | 209,430.00 |
| August 20, 2019 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 120.00 | 119,520.00 |
| August 19, 2019 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 5.00 | 4,980.00 |
| August 16, 2019 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 10.00 | 10,100.00 |
| August 15, 2019 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 10.00 | 9,950.00 |
| August 6, 2019 | 995.00 | 995.00 | 994.50 | 995.00 | 994.69 | 2,150.00 | 2,138,575.00 |
| August 5, 2019 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 1,000.00 | 994,000.00 |
| August 2, 2019 | 993.00 | 994.00 | 993.00 | 994.00 | 993.16 | 950.00 | 943,500.00 |
| August 1, 2019 | 994.00 | 994.00 | 990.00 | 990.00 | 990.60 | 720.00 | 713,230.00 |
| July 31, 2019 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | 180.00 | 178,740.00 |
| July 30, 2019 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | 320.00 | 317,760.00 |
| July 29, 2019 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 500.00 | 495,000.00 |
| July 24, 2019 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | 500.00 | 496,500.00 |
| July 23, 2019 | 990.00 | 993.00 | 990.00 | 993.00 | 992.96 | 850.00 | 844,020.00 |
| July 19, 2019 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 20.00 | 19,880.00 |
| July 18, 2019 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | 530.00 | 526,290.00 |
| July 16, 2019 | 992.00 | 995.00 | 992.00 | 995.00 | 992.27 | 550.00 | 545,750.00 |
| July 11, 2019 | 993.00 | 993.00 | 990.00 | 990.00 | 990.31 | 490.00 | 485,250.00 |
| July 9, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 120.00 | 120,000.00 |
| July 8, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,520.00 | 1,520,000.00 |
| July 4, 2019 | 995.00 | 999.50 | 995.00 | 999.50 | 995.08 | 4,800.00 | 4,776,360.00 |
| July 3, 2019 | 992.00 | 992.00 | 990.00 | 990.00 | 990.20 | 100.00 | 99,020.00 |
| July 2, 2019 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1,130.00 | 1,124,350.00 |
| July 1, 2019 | 986.00 | 995.00 | 986.00 | 995.00 | 988.95 | 550.00 | 543,920.00 |
| June 28, 2019 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 200.00 | 199,600.00 |
| June 27, 2019 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 200.00 | 199,600.00 |
| June 26, 2019 | 999.50 | 999.50 | 999.50 | 999.50 | 999.50 | 10.00 | 9,995.00 |
| June 25, 2019 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1,100.00 | 1,097,800.00 |
| June 19, 2019 | 999.50 | 999.50 | 998.00 | 998.00 | 998.75 | 20.00 | 19,975.00 |
| June 18, 2019 | 995.00 | 998.00 | 995.00 | 998.00 | 996.29 | 350.00 | 348,700.00 |
| June 17, 2019 | 990.00 | 990.00 | 986.00 | 986.00 | 986.24 | 170.00 | 167,660.00 |
| June 14, 2019 | 995.00 | 995.00 | 985.00 | 995.00 | 990.77 | 3,840.00 | 3,804,560.00 |
| June 13, 2019 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 300.00 | 298,500.00 |
| June 10, 2019 | 985.00 | 990.00 | 985.00 | 985.00 | 985.31 | 160.00 | 157,650.00 |
| June 7, 2019 | 985.00 | 995.00 | 985.00 | 995.00 | 989.12 | 170.00 | 168,150.00 |
| June 6, 2019 | 995.00 | 995.00 | 985.00 | 985.00 | 990.00 | 20.00 | 19,800.00 |
| June 4, 2019 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 20.00 | 19,900.00 |
| June 3, 2019 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 10.00 | 9,960.00 |
| May 30, 2019 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 10.00 | 9,960.00 |
| May 29, 2019 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 50.00 | 49,850.00 |
| May 23, 2019 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 20.00 | 19,940.00 |
| May 21, 2019 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 20.00 | 19,940.00 |
| May 16, 2019 | 997.50 | 997.50 | 997.50 | 997.50 | 997.50 | 10.00 | 9,975.00 |
| May 15, 2019 | 970.00 | 970.00 | 910.00 | 910.00 | 950.71 | 850.00 | 808,100.00 |
| May 14, 2019 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 90.00 | 87,300.00 |
| May 10, 2019 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 60.00 | 58,500.00 |
| May 9, 2019 | 970.00 | 999.50 | 970.00 | 999.50 | 984.26 | 1,040.00 | 1,023,630.00 |
| May 8, 2019 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 2,720.00 | 2,638,400.00 |
| May 7, 2019 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1,080.00 | 1,047,600.00 |
| May 6, 2019 | 970.50 | 970.50 | 905.00 | 950.00 | 957.51 | 4,240.00 | 4,059,830.00 |
| April 29, 2019 | 998.50 | 998.50 | 970.00 | 970.00 | 978.50 | 70.00 | 68,495.00 |
| April 24, 2019 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 110.00 | 108,900.00 |
| April 23, 2019 | 971.00 | 971.00 | 970.00 | 970.00 | 970.51 | 610.00 | 592,010.00 |
| April 22, 2019 | 974.00 | 975.00 | 971.00 | 971.00 | 972.93 | 2,150.00 | 2,091,810.00 |
| April 16, 2019 | 973.50 | 973.50 | 973.00 | 973.00 | 973.27 | 910.00 | 885,680.00 |
| April 12, 2019 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 500.00 | 495,000.00 |
| April 11, 2019 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 20.00 | 19,440.00 |
| April 10, 2019 | 972.00 | 972.00 | 971.00 | 971.00 | 971.45 | 220.00 | 213,720.00 |
| April 8, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 20.00 | 20,000.00 |
| April 2, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10.00 | 10,000.00 |
| April 1, 2019 | 970.50 | 970.50 | 970.50 | 970.50 | 970.50 | 20.00 | 19,410.00 |
| March 29, 2019 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 80.00 | 78,800.00 |
| March 28, 2019 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 120.00 | 119,760.00 |
| March 27, 2019 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 30.00 | 29,550.00 |
| March 22, 2019 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 10.00 | 9,980.00 |
| March 21, 2019 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 10.00 | 9,980.00 |
| March 20, 2019 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 10.00 | 9,980.00 |
| March 19, 2019 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 30.00 | 29,700.00 |
| March 18, 2019 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 100.00 | 99,000.00 |
| March 14, 2019 | 980.00 | 990.00 | 980.00 | 990.00 | 989.71 | 1,100.00 | 1,088,685.00 |
| March 13, 2019 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 90.00 | 88,200.00 |
| March 11, 2019 | 975.00 | 975.00 | 972.50 | 972.50 | 973.51 | 520.00 | 506,225.00 |
| March 7, 2019 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 200.00 | 196,000.00 |
| March 6, 2019 | 972.50 | 972.50 | 972.50 | 972.50 | 972.50 | 30.00 | 29,175.00 |
| March 5, 2019 | 971.00 | 971.00 | 970.00 | 970.00 | 970.74 | 770.00 | 747,470.00 |
| March 4, 2019 | 971.50 | 971.50 | 971.00 | 971.00 | 971.21 | 240.00 | 233,090.00 |
| February 26, 2019 | 985.00 | 985.00 | 971.00 | 971.00 | 976.58 | 1,240.00 | 1,210,960.00 |
| February 21, 2019 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 30.00 | 29,550.00 |
| February 19, 2019 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 50.00 | 49,900.00 |
| February 13, 2019 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | 20.00 | 19,420.00 |
| February 11, 2019 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | 50.00 | 48,550.00 |
| February 8, 2019 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 10.00 | 9,900.00 |
| February 6, 2019 | 963.50 | 963.50 | 963.50 | 963.50 | 963.50 | 30.00 | 28,905.00 |
| February 4, 2019 | 965.00 | 965.00 | 962.00 | 962.00 | 964.40 | 50.00 | 48,220.00 |
| January 28, 2019 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 30.00 | 28,890.00 |
| January 21, 2019 | 996.50 | 999.50 | 996.50 | 999.50 | 996.96 | 1,500.00 | 1,495,440.00 |
| January 18, 2019 | 998.00 | 998.00 | 995.00 | 998.00 | 997.73 | 220.00 | 219,500.00 |
| January 14, 2019 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 1,050.00 | 1,029,000.00 |
| January 10, 2019 | 999.50 | 999.50 | 999.50 | 999.50 | 999.50 | 20.00 | 19,990.00 |
| January 8, 2019 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 750.00 | 735,000.00 |
| January 7, 2019 | 999.50 | 999.50 | 980.00 | 980.00 | 983.51 | 900.00 | 885,160.00 |
| January 4, 2019 | 980.00 | 980.00 | 955.00 | 979.50 | 970.85 | 340.00 | 330,090.00 |
| January 2, 2019 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 160.00 | 156,800.00 |
Stock Code: PRF2B
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| December 5, 2019 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 3,510.00 | 3,601,260.00 |
| December 4, 2019 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 115.00 | 117,990.00 |
| November 28, 2019 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,765.00 | 1,810,890.00 |
| November 25, 2019 | 1,027.00 | 1,027.00 | 1,026.00 | 1,027.00 | 1,026.13 | 1,320.00 | 1,354,495.00 |
| November 22, 2019 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 10.00 | 10,350.00 |
| November 19, 2019 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 350.00 | 362,250.00 |
| November 14, 2019 | 1,035.00 | 1,035.00 | 1,034.00 | 1,034.00 | 1,034.31 | 510.00 | 527,500.00 |
| November 13, 2019 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 5.00 | 5,175.00 |
| November 12, 2019 | 1,034.00 | 1,035.00 | 1,034.00 | 1,035.00 | 1,034.50 | 10.00 | 10,345.00 |
| November 8, 2019 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 15.00 | 15,510.00 |
| November 6, 2019 | 1,012.00 | 1,034.00 | 1,012.00 | 1,034.00 | 1,014.00 | 110.00 | 111,540.00 |
| November 5, 2019 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 25.00 | 25,875.00 |
| October 29, 2019 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 100.00 | 100,600.00 |
| October 28, 2019 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 5.00 | 5,150.00 |
| October 25, 2019 | 1,031.00 | 1,037.00 | 1,031.00 | 1,037.00 | 1,035.55 | 300.00 | 310,665.00 |
| October 22, 2019 | 1,015.00 | 1,030.00 | 1,002.00 | 1,030.00 | 1,005.33 | 520.00 | 522,770.00 |
| October 17, 2019 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,027.50 | 20.00 | 20,550.00 |
| October 16, 2019 | 1,015.00 | 1,036.00 | 1,015.00 | 1,036.00 | 1,015.71 | 205.00 | 208,220.00 |
| October 15, 2019 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 475.00 | 492,100.00 |
| October 14, 2019 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 5.00 | 5,180.00 |
| October 9, 2019 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 10.00 | 10,010.00 |
| October 8, 2019 | 1,038.00 | 1,100.00 | 1,038.00 | 1,100.00 | 1,075.20 | 25.00 | 26,880.00 |
| October 7, 2019 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 55.00 | 57,090.00 |
| October 3, 2019 | 1,035.00 | 1,035.00 | 1,028.00 | 1,028.00 | 1,028.36 | 1,005.00 | 1,033,500.00 |
| September 27, 2019 | 1,030.00 | 1,030.00 | 1,028.00 | 1,030.00 | 1,029.86 | 420.00 | 432,540.00 |
| September 24, 2019 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,025.72 | 215.00 | 220,530.00 |
| September 23, 2019 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 145.00 | 148,480.00 |
| September 20, 2019 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 395.00 | 405,270.00 |
| September 19, 2019 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,160.00 | 1,187,840.00 |
| September 12, 2019 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 100.00 | 103,000.00 |
| September 11, 2019 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 5,490.00 | 5,610,780.00 |
| September 5, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10.00 | 10,500.00 |
| September 2, 2019 | 1,040.00 | 1,040.00 | 1,021.00 | 1,021.00 | 1,030.50 | 10.00 | 10,305.00 |
| August 23, 2019 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 450.00 | 459,000.00 |
| August 20, 2019 | 1,021.00 | 1,021.00 | 1,020.00 | 1,020.00 | 1,020.20 | 5,000.00 | 5,101,000.00 |
| August 16, 2019 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 5.00 | 5,095.00 |
| August 15, 2019 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 200.00 | 203,800.00 |
| August 14, 2019 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 195.00 | 198,705.00 |
| August 8, 2019 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 135.00 | 136,350.00 |
| August 7, 2019 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,570.00 | 1,585,700.00 |
| August 6, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 50.00 | 50,000.00 |
| August 5, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200.00 | 200,000.00 |
| August 2, 2019 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 5.00 | 5,095.00 |
| July 31, 2019 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 4,795.00 | 4,842,950.00 |
| July 22, 2019 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 100.00 | 101,000.00 |
| July 19, 2019 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,040.00 | 1,050,400.00 |
| July 18, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5.00 | 5,000.00 |
| July 17, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 65.00 | 65,000.00 |
| July 16, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000,000.00 |
| July 15, 2019 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 20.00 | 20,400.00 |
| July 1, 2019 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | 1,000.00 | 993,000.00 |
| June 25, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 15.00 | 15,000.00 |
| June 20, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 40.00 | 40,000.00 |
| June 17, 2019 | 912.00 | 1,010.00 | 912.00 | 1,010.00 | 1,004.00 | 180.00 | 180,720.00 |
| June 13, 2019 | 1,008.00 | 1,010.00 | 1,008.00 | 1,010.00 | 1,009.30 | 100.00 | 100,930.00 |
| June 7, 2019 | 960.00 | 960.00 | 911.00 | 911.00 | 919.17 | 60.00 | 55,150.00 |
| June 6, 2019 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 10.00 | 9,900.00 |
| June 4, 2019 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 175.00 | 179,375.00 |
| May 31, 2019 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,440.00 | 1,461,600.00 |
| May 28, 2019 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 60.00 | 60,900.00 |
| May 23, 2019 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 60.00 | 59,520.00 |
| May 17, 2019 | 1,020.00 | 1,020.00 | 992.00 | 992.00 | 1,019.94 | 4,320.00 | 4,406,120.00 |
| April 24, 2019 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 40.00 | 41,200.00 |
| April 8, 2019 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 5.00 | 5,200.00 |
| March 28, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 30.00 | 31,500.00 |
| March 27, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10.00 | 10,500.00 |
| March 21, 2019 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 10.00 | 10,200.00 |
| March 20, 2019 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 10,000.00 | 9,980,000.00 |
| March 19, 2019 | 1,020.00 | 1,020.00 | 998.00 | 998.00 | 998.05 | 5,010.00 | 5,000,210.00 |
| March 18, 2019 | 999.00 | 999.00 | 998.00 | 998.00 | 998.02 | 1,020.00 | 1,017,980.00 |
| March 8, 2019 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 920.00 | 918,160.00 |
| March 7, 2019 | 1,019.00 | 1,020.00 | 1,019.00 | 1,020.00 | 1,019.99 | 690.00 | 703,790.00 |
| March 5, 2019 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 250.00 | 249,500.00 |
| February 27, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 90.00 | 90,000.00 |
| February 22, 2019 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,100.00 | 2,100,010.00 |
| February 12, 2019 | 1,000.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,035.29 | 170.00 | 176,000.00 |
| February 6, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,100.00 | 1,100,000.00 |
| February 1, 2019 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 255.00 | 265,200.00 |
| January 31, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 20.00 | 21,000.00 |
| January 25, 2019 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,010.71 | 280.00 | 283,000.00 |
| January 24, 2019 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,012.00 | 50.00 | 50,600.00 |
| January 23, 2019 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 15.00 | 15,300.00 |
| January 22, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 520.00 | 520,000.00 |
| January 21, 2019 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,015.65 | 115.00 | 116,800.00 |
| January 15, 2019 | 1,000.00 | 1,002.00 | 1,000.00 | 1,002.00 | 1,001.84 | 250.00 | 250,460.00 |
| January 14, 2019 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 370.00 | 370,740.00 |
| January 11, 2019 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 180.00 | 180,360.00 |
| January 10, 2019 | 1,002.00 | 1,002.00 | 1,000.00 | 1,000.00 | 1,000.10 | 210.00 | 210,020.00 |
| January 9, 2019 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 6,100.00 | 6,112,200.00 |
| January 8, 2019 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 10.00 | 10,020.00 |
| January 7, 2019 | 1,003.00 | 1,003.00 | 1,002.00 | 1,002.00 | 1,002.33 | 300.00 | 300,700.00 |
| January 3, 2019 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 998.06 | 155.00 | 154,700.00 |
Stock Code: PRF3A
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| December 5, 2019 | 1,016.00 | 1,017.00 | 1,015.00 | 1,017.00 | 1,016.81 | 4,650.00 | 4,728,150.00 |
| December 4, 2019 | 1,028.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,027.01 | 2,550.00 | 2,618,875.00 |
| December 3, 2019 | 1,030.00 | 1,030.00 | 1,028.00 | 1,028.00 | 1,028.40 | 50.00 | 51,420.00 |
| November 29, 2019 | 1,028.00 | 1,030.00 | 1,028.00 | 1,030.00 | 1,029.90 | 1,050.00 | 1,081,400.00 |
| November 28, 2019 | 1,049.00 | 1,049.00 | 1,048.00 | 1,049.00 | 1,048.83 | 12,065.00 | 12,654,185.00 |
| November 27, 2019 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 2,720.00 | 2,853,280.00 |
| November 26, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,955.00 | 3,102,750.00 |
| November 25, 2019 | 1,030.00 | 1,050.00 | 1,023.00 | 1,023.00 | 1,027.53 | 3,005.00 | 3,087,725.00 |
| November 22, 2019 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,049.47 | 190.00 | 199,400.00 |
| November 20, 2019 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 10.00 | 10,490.00 |
| November 18, 2019 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,105.00 | 1,138,150.00 |
| November 15, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 60.00 | 63,000.00 |
| November 13, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 245.00 | 257,250.00 |
| November 12, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 150.00 | 157,500.00 |
| November 11, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4,990.00 | 5,239,500.00 |
| November 8, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,735.00 | 1,821,750.00 |
| November 6, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,480.00 | 1,554,000.00 |
| November 5, 2019 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,049.50 | 505.00 | 530,000.00 |
| November 4, 2019 | 1,051.00 | 1,052.00 | 1,051.00 | 1,052.00 | 1,051.88 | 1,000.00 | 1,051,880.00 |
| October 31, 2019 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 1,050.09 | 11,500.00 | 12,076,000.00 |
| October 30, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10,000.00 | 10,500,000.00 |
| October 29, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 9,690.00 | 10,174,500.00 |
| October 28, 2019 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,049.95 | 1,050.00 | 1,102,450.00 |
| October 25, 2019 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,049.99 | 7,045.00 | 7,397,170.00 |
| October 24, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 100.00 | 105,000.00 |
| October 22, 2019 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,220.00 | 1,250,500.00 |
| October 17, 2019 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 2,595.00 | 2,737,725.00 |
| October 16, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,250.00 | 2,362,500.00 |
| October 15, 2019 | 1,050.00 | 1,054.00 | 1,050.00 | 1,050.00 | 1,050.38 | 7,550.00 | 7,930,350.00 |
| October 14, 2019 | 1,050.00 | 1,050.00 | 1,023.00 | 1,050.00 | 1,048.39 | 1,680.00 | 1,761,300.00 |
| October 11, 2019 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,047.08 | 415.00 | 434,540.00 |
| October 10, 2019 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,038.50 | 5,000.00 | 5,192,500.00 |
| October 9, 2019 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 965.00 | 1,003,600.00 |
| October 8, 2019 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 155.00 | 161,200.00 |
| October 7, 2019 | 1,046.00 | 1,046.00 | 1,017.00 | 1,017.00 | 1,017.27 | 1,060.00 | 1,078,310.00 |
| October 4, 2019 | 1,020.00 | 1,020.00 | 1,013.00 | 1,013.00 | 1,016.03 | 350.00 | 355,610.00 |
| October 3, 2019 | 1,045.00 | 1,045.00 | 1,010.00 | 1,013.00 | 1,020.15 | 4,980.00 | 5,080,350.00 |
| October 2, 2019 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,049.90 | 5,100.00 | 5,354,500.00 |
| September 30, 2019 | 1,030.00 | 1,058.00 | 1,025.00 | 1,056.00 | 1,055.57 | 10,550.00 | 11,136,250.00 |
| September 27, 2019 | 1,058.00 | 1,060.00 | 1,058.00 | 1,058.00 | 1,058.39 | 2,590.00 | 2,741,240.00 |
| September 26, 2019 | 1,060.00 | 1,060.00 | 1,058.00 | 1,058.00 | 1,058.33 | 600.00 | 635,000.00 |
| September 25, 2019 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,059.02 | 4,440.00 | 4,702,070.00 |
| September 24, 2019 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,000.00 | 1,056,000.00 |
| September 23, 2019 | 1,054.00 | 1,055.00 | 1,054.00 | 1,055.00 | 1,054.85 | 2,280.00 | 2,405,065.00 |
| September 20, 2019 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 100.00 | 105,400.00 |
| September 18, 2019 | 1,049.00 | 1,054.00 | 1,030.00 | 1,054.00 | 1,049.49 | 1,345.00 | 1,411,560.00 |
| September 17, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10.00 | 10,500.00 |
| September 13, 2019 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.13 | 2,000.00 | 2,030,250.00 |
| September 10, 2019 | 1,050.00 | 1,050.00 | 1,046.00 | 1,046.00 | 1,047.74 | 2,300.00 | 2,409,800.00 |
| September 9, 2019 | 1,050.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,049.39 | 205.00 | 215,125.00 |
| September 6, 2019 | 1,050.00 | 1,055.00 | 1,003.00 | 1,050.00 | 1,043.16 | 6,275.00 | 6,545,860.00 |
| September 5, 2019 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,042.83 | 5,575.00 | 5,813,775.00 |
| September 4, 2019 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,905.00 | 1,962,150.00 |
| September 3, 2019 | 1,030.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,032.50 | 30.00 | 30,975.00 |
| September 2, 2019 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,030.37 | 540.00 | 556,400.00 |
| August 30, 2019 | 1,035.00 | 1,035.00 | 1,032.00 | 1,035.00 | 1,034.73 | 1,100.00 | 1,138,200.00 |
| August 29, 2019 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,350.00 | 1,390,500.00 |
| August 27, 2019 | 1,040.00 | 1,040.00 | 1,032.00 | 1,032.00 | 1,036.90 | 19,935.00 | 20,670,520.00 |
| August 23, 2019 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 480.00 | 494,400.00 |
| August 22, 2019 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 5,595.00 | 5,818,800.00 |
| August 20, 2019 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,120.00 | 1,164,800.00 |
| August 19, 2019 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,039.68 | 3,100.00 | 3,223,000.00 |
| August 16, 2019 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,034.95 | 5,210.00 | 5,392,100.00 |
| August 15, 2019 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,034.68 | 780.00 | 807,050.00 |
| August 14, 2019 | 1,030.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,032.89 | 1,660.00 | 1,714,600.00 |
| August 13, 2019 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,034.80 | 1,270.00 | 1,314,200.00 |
| August 9, 2019 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 50.00 | 51,500.00 |
| August 8, 2019 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 5,050.00 | 5,201,500.00 |
| August 7, 2019 | 1,018.00 | 1,025.00 | 1,018.00 | 1,025.00 | 1,019.31 | 6,690.00 | 6,819,205.00 |
| August 6, 2019 | 1,017.00 | 1,018.00 | 1,017.00 | 1,018.00 | 1,017.16 | 4,055.00 | 4,124,600.00 |
| August 5, 2019 | 1,015.00 | 1,016.00 | 1,015.00 | 1,016.00 | 1,015.30 | 14,260.00 | 14,478,160.00 |
| August 2, 2019 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 15,160.00 | 15,357,080.00 |
| August 1, 2019 | 1,015.00 | 1,015.00 | 1,013.00 | 1,014.00 | 1,013.79 | 18,400.00 | 18,653,800.00 |
| July 31, 2019 | 1,013.00 | 1,015.00 | 1,013.00 | 1,015.00 | 1,014.34 | 60,300.00 | 61,164,845.00 |
| July 30, 2019 | 1,011.00 | 1,014.00 | 1,011.00 | 1,014.00 | 1,012.74 | 36,000.00 | 36,458,590.00 |
| July 29, 2019 | 1,005.00 | 1,012.00 | 1,005.00 | 1,010.00 | 1,011.41 | 13,860.00 | 14,018,110.00 |
| July 26, 2019 | 1,011.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.60 | 1,000.00 | 1,010,600.00 |
| July 25, 2019 | 1,008.00 | 1,011.00 | 1,002.00 | 1,011.00 | 1,010.80 | 7,950.00 | 8,035,870.00 |
| July 24, 2019 | 1,010.00 | 1,011.00 | 1,010.00 | 1,011.00 | 1,010.80 | 1,055.00 | 1,066,395.00 |
| July 23, 2019 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 3,480.00 | 3,518,280.00 |
| July 22, 2019 | 1,010.00 | 1,011.00 | 1,010.00 | 1,011.00 | 1,010.95 | 2,845.00 | 2,876,150.00 |
| July 19, 2019 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 8,380.00 | 8,463,800.00 |
| July 18, 2019 | 1,011.00 | 1,011.00 | 1,010.00 | 1,011.00 | 1,010.98 | 6,255.00 | 6,323,705.00 |
| July 17, 2019 | 1,010.00 | 1,011.00 | 1,010.00 | 1,011.00 | 1,010.91 | 5,590.00 | 5,650,990.00 |
| July 16, 2019 | 1,010.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.86 | 1,750.00 | 1,769,000.00 |
| July 15, 2019 | 1,011.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.96 | 4,080.00 | 4,124,730.00 |
| July 12, 2019 | 1,011.00 | 1,011.00 | 1,010.00 | 1,011.00 | 1,010.99 | 4,050.00 | 4,094,500.00 |
| July 11, 2019 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,009.00 | 200.00 | 201,800.00 |
| July 10, 2019 | 1,010.00 | 1,011.00 | 1,010.00 | 1,011.00 | 1,010.23 | 13,320.00 | 13,456,220.00 |
| July 9, 2019 | 1,011.00 | 1,012.00 | 1,010.00 | 1,010.00 | 1,011.00 | 145.00 | 146,595.00 |
| July 8, 2019 | 1,011.00 | 1,012.00 | 1,011.00 | 1,012.00 | 1,011.25 | 4,005.00 | 4,050,050.00 |
| July 5, 2019 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,990.00 | 2,011,890.00 |
| July 4, 2019 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,009.62 | 1,315.00 | 1,327,650.00 |
| July 3, 2019 | 1,005.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.22 | 2,145.00 | 2,156,200.00 |
| July 2, 2019 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,009.08 | 2,180.00 | 2,199,800.00 |
| July 1, 2019 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 7,000.00 | 7,070,000.00 |
| June 28, 2019 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,008.15 | 5,040.00 | 5,081,090.00 |
| June 27, 2019 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000,000.00 |
| June 26, 2019 | 992.00 | 1,000.00 | 992.00 | 1,000.00 | 998.90 | 7,250.00 | 7,242,000.00 |
| June 25, 2019 | 985.50 | 992.00 | 985.50 | 990.00 | 989.12 | 2,000.00 | 1,978,245.00 |
Stock Code: PRF3B
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| December 4, 2019 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 70.00 | 73,500.00 |
| November 28, 2019 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 2,000.00 | 2,132,000.00 |
| November 27, 2019 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 170.00 | 181,220.00 |
| November 26, 2019 | 1,065.00 | 1,066.00 | 1,065.00 | 1,066.00 | 1,065.02 | 510.00 | 543,160.00 |
| November 25, 2019 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 200.00 | 213,200.00 |
| November 22, 2019 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 215.00 | 228,975.00 |
| November 21, 2019 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,060.87 | 430.00 | 456,175.00 |
| November 20, 2019 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,051.33 | 735.00 | 772,725.00 |
| November 19, 2019 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 10.00 | 10,650.00 |
| November 18, 2019 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 150.00 | 159,750.00 |
| November 15, 2019 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 100.00 | 106,000.00 |
| November 13, 2019 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,062.19 | 5,400.00 | 5,735,800.00 |
| November 12, 2019 | 1,078.00 | 1,082.00 | 1,078.00 | 1,080.00 | 1,080.50 | 7,450.00 | 8,049,700.00 |
| November 11, 2019 | 1,080.00 | 1,080.00 | 1,079.00 | 1,080.00 | 1,079.89 | 1,280.00 | 1,382,255.00 |
| November 7, 2019 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,068.53 | 1,700.00 | 1,816,500.00 |
| November 4, 2019 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 50.00 | 54,050.00 |
| October 31, 2019 | 1,068.00 | 1,080.00 | 1,068.00 | 1,080.00 | 1,079.31 | 3,500.00 | 3,777,580.00 |
| October 28, 2019 | 1,059.00 | 1,060.00 | 1,059.00 | 1,060.00 | 1,059.25 | 4,050.00 | 4,289,950.00 |
| October 25, 2019 | 1,060.00 | 1,060.00 | 1,059.00 | 1,059.00 | 1,059.93 | 10,000.00 | 10,599,305.00 |
| October 24, 2019 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 535.00 | 564,425.00 |
| October 23, 2019 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 15.00 | 15,825.00 |
| October 22, 2019 | 1,062.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,061.67 | 8,465.00 | 8,987,025.00 |
| October 21, 2019 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 250.00 | 265,500.00 |
| October 18, 2019 | 1,078.00 | 1,079.00 | 1,065.00 | 1,079.00 | 1,077.84 | 2,570.00 | 2,770,060.00 |
| October 15, 2019 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,675.00 | 1,807,325.00 |
| October 14, 2019 | 1,079.00 | 1,079.00 | 1,040.00 | 1,079.00 | 1,050.11 | 750.00 | 787,585.00 |
| October 11, 2019 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 5.00 | 5,395.00 |
| October 7, 2019 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 5.00 | 5,400.00 |
| October 4, 2019 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 50.00 | 53,100.00 |
| October 2, 2019 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,015.00 | 1,077,930.00 |
| October 1, 2019 | 1,063.00 | 1,081.00 | 1,063.00 | 1,081.00 | 1,077.40 | 25.00 | 26,935.00 |
| September 30, 2019 | 1,080.00 | 1,081.00 | 1,080.00 | 1,081.00 | 1,080.33 | 1,560.00 | 1,685,315.00 |
| September 27, 2019 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,600.00 | 1,729,600.00 |
| September 26, 2019 | 1,080.00 | 1,082.00 | 1,080.00 | 1,082.00 | 1,080.20 | 4,525.00 | 4,887,900.00 |
| September 25, 2019 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 1,080.15 | 10,570.00 | 11,417,160.00 |
| September 24, 2019 | 1,080.00 | 1,081.00 | 1,080.00 | 1,081.00 | 1,080.66 | 3,855.00 | 4,165,950.00 |
| September 23, 2019 | 1,079.00 | 1,080.00 | 1,079.00 | 1,079.00 | 1,079.07 | 13,845.00 | 14,939,755.00 |
| September 18, 2019 | 1,076.00 | 1,080.00 | 1,076.00 | 1,080.00 | 1,078.27 | 925.00 | 997,400.00 |
| September 17, 2019 | 1,080.00 | 1,080.00 | 1,062.00 | 1,062.00 | 1,068.29 | 70.00 | 74,780.00 |
| September 16, 2019 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 10.00 | 10,800.00 |
| September 13, 2019 | 1,079.00 | 1,080.00 | 1,079.00 | 1,080.00 | 1,079.95 | 185.00 | 199,790.00 |
| September 12, 2019 | 1,070.00 | 1,081.00 | 1,070.00 | 1,081.00 | 1,073.99 | 20,460.00 | 21,973,785.00 |
| September 11, 2019 | 1,065.00 | 1,069.00 | 1,065.00 | 1,069.00 | 1,066.59 | 5,180.00 | 5,524,920.00 |
| September 10, 2019 | 1,062.00 | 1,063.00 | 1,062.00 | 1,063.00 | 1,062.97 | 6,060.00 | 6,441,580.00 |
| September 9, 2019 | 1,060.00 | 1,063.00 | 1,060.00 | 1,063.00 | 1,062.17 | 4,410.00 | 4,684,180.00 |
| September 6, 2019 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,056.69 | 6,950.00 | 7,344,000.00 |
| September 5, 2019 | 1,039.00 | 1,060.00 | 1,039.00 | 1,060.00 | 1,055.66 | 3,940.00 | 4,159,310.00 |
| September 4, 2019 | 1,035.00 | 1,042.00 | 1,035.00 | 1,038.00 | 1,039.52 | 1,650.00 | 1,715,200.00 |
| September 3, 2019 | 1,032.00 | 1,040.00 | 1,032.00 | 1,040.00 | 1,039.89 | 720.00 | 748,720.00 |
| September 2, 2019 | 1,034.00 | 1,034.00 | 1,032.00 | 1,032.00 | 1,032.04 | 1,995.00 | 2,058,920.00 |
| August 30, 2019 | 1,035.00 | 1,035.00 | 1,033.00 | 1,033.00 | 1,033.41 | 1,285.00 | 1,327,935.00 |
| August 29, 2019 | 1,040.00 | 1,040.00 | 1,036.00 | 1,036.00 | 1,039.64 | 550.00 | 571,800.00 |
| August 28, 2019 | 1,022.00 | 1,044.00 | 1,022.00 | 1,044.00 | 1,036.17 | 230.00 | 238,320.00 |
| August 27, 2019 | 1,040.00 | 1,050.00 | 1,040.00 | 1,042.00 | 1,044.75 | 2,190.00 | 2,288,010.00 |
| August 23, 2019 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,034.00 | 50.00 | 51,700.00 |
| August 22, 2019 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2,580.00 | 2,683,200.00 |
| August 20, 2019 | 1,038.00 | 1,040.00 | 1,038.00 | 1,040.00 | 1,039.98 | 860.00 | 894,380.00 |
| August 19, 2019 | 1,022.00 | 1,040.00 | 1,022.00 | 1,040.00 | 1,039.61 | 7,595.00 | 7,895,820.00 |
| August 16, 2019 | 1,040.00 | 1,040.00 | 1,021.00 | 1,021.00 | 1,030.88 | 245.00 | 252,565.00 |
| August 15, 2019 | 1,030.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,038.79 | 990.00 | 1,028,400.00 |
| August 14, 2019 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 5.00 | 5,150.00 |
| August 13, 2019 | 1,025.00 | 1,025.00 | 1,022.00 | 1,022.00 | 1,022.46 | 360.00 | 368,085.00 |
| August 9, 2019 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 30.00 | 30,660.00 |
| August 8, 2019 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 160.00 | 163,360.00 |
| August 7, 2019 | 1,020.00 | 1,021.00 | 1,020.00 | 1,021.00 | 1,020.45 | 11,180.00 | 11,408,630.00 |
| August 6, 2019 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,200.00 | 1,222,800.00 |
| August 5, 2019 | 1,018.00 | 1,019.00 | 1,018.00 | 1,019.00 | 1,018.73 | 15,030.00 | 15,311,555.00 |
| August 2, 2019 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,500.00 | 1,527,000.00 |
| August 1, 2019 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 9,045.00 | 9,207,810.00 |
| July 31, 2019 | 1,016.00 | 1,018.00 | 1,016.00 | 1,018.00 | 1,017.27 | 6,080.00 | 6,184,980.00 |
| July 30, 2019 | 1,017.00 | 1,017.00 | 1,015.00 | 1,016.00 | 1,016.99 | 6,040.00 | 6,142,610.00 |
| July 26, 2019 | 1,016.00 | 1,017.00 | 1,015.00 | 1,017.00 | 1,016.12 | 5,740.00 | 5,832,540.00 |
| July 25, 2019 | 1,014.00 | 1,015.00 | 1,014.00 | 1,015.00 | 1,014.86 | 6,060.00 | 6,150,040.00 |
| July 24, 2019 | 1,012.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,014.78 | 13,885.00 | 14,090,215.00 |
| July 23, 2019 | 1,015.00 | 1,015.00 | 1,012.00 | 1,012.00 | 1,014.69 | 2,410.00 | 2,445,400.00 |
| July 22, 2019 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 3,735.00 | 3,787,290.00 |
| July 19, 2019 | 1,012.00 | 1,014.00 | 1,012.00 | 1,014.00 | 1,013.87 | 3,150.00 | 3,193,700.00 |
| July 18, 2019 | 1,012.00 | 1,014.00 | 1,012.00 | 1,014.00 | 1,012.02 | 555.00 | 561,670.00 |
| July 17, 2019 | 1,012.00 | 1,013.00 | 1,012.00 | 1,013.00 | 1,012.64 | 7,820.00 | 7,918,840.00 |
| July 16, 2019 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 1,011.24 | 9,335.00 | 9,439,880.00 |
| July 15, 2019 | 1,012.00 | 1,013.00 | 1,012.00 | 1,013.00 | 1,012.01 | 6,340.00 | 6,416,155.00 |
| July 12, 2019 | 1,011.00 | 1,012.00 | 1,011.00 | 1,012.00 | 1,011.73 | 370.00 | 374,340.00 |
| July 11, 2019 | 1,012.00 | 1,012.00 | 1,010.00 | 1,010.00 | 1,010.23 | 1,045.00 | 1,055,690.00 |
| July 10, 2019 | 1,010.00 | 1,010.00 | 1,007.00 | 1,010.00 | 1,009.98 | 3,730.00 | 3,767,225.00 |
| July 9, 2019 | 1,014.00 | 1,014.00 | 1,011.00 | 1,012.00 | 1,012.04 | 3,650.00 | 3,693,960.00 |
| July 8, 2019 | 1,010.00 | 1,014.00 | 1,010.00 | 1,014.00 | 1,011.67 | 15,660.00 | 15,842,710.00 |
| July 5, 2019 | 1,012.00 | 1,012.00 | 1,010.00 | 1,010.00 | 1,010.98 | 235.00 | 237,580.00 |
| July 4, 2019 | 1,007.00 | 1,012.00 | 1,007.00 | 1,012.00 | 1,010.01 | 6,715.00 | 6,782,250.00 |
| July 3, 2019 | 1,006.00 | 1,008.00 | 1,006.00 | 1,008.00 | 1,007.44 | 390.00 | 392,900.00 |
| July 2, 2019 | 1,006.00 | 1,006.00 | 1,004.00 | 1,004.00 | 1,005.33 | 570.00 | 573,040.00 |
| July 1, 2019 | 1,002.00 | 1,004.00 | 1,002.00 | 1,002.00 | 1,002.15 | 540.00 | 541,160.00 |
| June 28, 2019 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 310.00 | 312,480.00 |
| June 27, 2019 | 1,005.00 | 1,008.00 | 1,005.00 | 1,008.00 | 1,006.89 | 190.00 | 191,310.00 |
| June 26, 2019 | 1,004.00 | 1,005.00 | 1,004.00 | 1,005.00 | 1,004.91 | 560.00 | 562,750.00 |
| June 25, 2019 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,007.97 | 1,600.00 | 1,612,750.00 |