Share Prices of Petron Corporation
Stock Code: Petron Corporation Common
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 3, 2024 |
2.60 |
2.70 |
2.60 |
2.67 |
2.67 |
699,000.00 |
1,867,310.00 |
October 2, 2024 |
2.70 |
2.75 |
2.59 |
2.59 |
2.66 |
2,711,000.00 |
7,216,620.00 |
October 1, 2024 |
2.67 |
2.71 |
2.67 |
2.69 |
2.70 |
656,000.00 |
1,768,050.00 |
September 30, 2024 |
2.73 |
2.73 |
2.65 |
2.67 |
2.69 |
432,000.00 |
1,162,490.00 |
September 27, 2024 |
2.72 |
2.77 |
2.72 |
2.73 |
2.74 |
1,021,000.00 |
2,795,200.00 |
September 26, 2024 |
2.60 |
2.71 |
2.59 |
2.71 |
2.67 |
1,854,000.00 |
4,950,780.00 |
September 25, 2024 |
2.59 |
2.60 |
2.58 |
2.59 |
2.58 |
427,000.00 |
1,103,500.00 |
September 24, 2024 |
2.58 |
2.59 |
2.57 |
2.58 |
2.58 |
855,000.00 |
2,206,260.00 |
September 23, 2024 |
2.58 |
2.58 |
2.55 |
2.57 |
2.56 |
745,000.00 |
1,910,690.00 |
September 20, 2024 |
2.59 |
2.59 |
2.54 |
2.58 |
2.57 |
2,347,000.00 |
6,026,190.00 |
September 19, 2024 |
2.58 |
2.59 |
2.56 |
2.56 |
2.57 |
573,000.00 |
1,472,730.00 |
September 18, 2024 |
2.56 |
2.56 |
2.53 |
2.54 |
2.54 |
1,033,000.00 |
2,624,540.00 |
September 17, 2024 |
2.55 |
2.57 |
2.54 |
2.54 |
2.55 |
1,127,000.00 |
2,872,790.00 |
September 16, 2024 |
2.54 |
2.59 |
2.53 |
2.58 |
2.57 |
1,041,000.00 |
2,673,310.00 |
September 13, 2024 |
2.55 |
2.58 |
2.51 |
2.53 |
2.53 |
2,542,000.00 |
6,438,600.00 |
September 12, 2024 |
2.53 |
2.58 |
2.53 |
2.54 |
2.54 |
320,000.00 |
812,500.00 |
September 11, 2024 |
2.58 |
2.58 |
2.52 |
2.53 |
2.55 |
779,000.00 |
1,982,880.00 |
September 10, 2024 |
2.51 |
2.57 |
2.51 |
2.57 |
2.56 |
728,000.00 |
1,863,770.00 |
September 9, 2024 |
2.58 |
2.58 |
2.51 |
2.51 |
2.53 |
1,984,000.00 |
5,021,200.00 |
September 6, 2024 |
2.59 |
2.60 |
2.57 |
2.57 |
2.58 |
617,000.00 |
1,592,800.00 |
September 5, 2024 |
2.57 |
2.59 |
2.54 |
2.58 |
2.56 |
789,000.00 |
2,020,140.00 |
September 4, 2024 |
2.59 |
2.60 |
2.55 |
2.57 |
2.58 |
554,000.00 |
1,429,930.00 |
September 3, 2024 |
2.57 |
2.60 |
2.56 |
2.58 |
2.57 |
763,000.00 |
1,963,780.00 |
September 2, 2024 |
2.60 |
2.61 |
2.58 |
2.58 |
2.59 |
657,000.00 |
1,703,150.00 |
August 30, 2024 |
2.59 |
2.60 |
2.58 |
2.60 |
2.59 |
368,000.00 |
952,860.00 |
August 29, 2024 |
2.58 |
2.61 |
2.57 |
2.59 |
2.59 |
397,000.00 |
1,026,570.00 |
August 28, 2024 |
2.61 |
2.63 |
2.60 |
2.60 |
2.61 |
506,000.00 |
1,319,530.00 |
August 27, 2024 |
2.60 |
2.62 |
2.58 |
2.61 |
2.60 |
266,000.00 |
690,370.00 |
August 22, 2024 |
2.57 |
2.60 |
2.55 |
2.60 |
2.57 |
275,000.00 |
707,060.00 |
August 21, 2024 |
2.58 |
2.60 |
2.53 |
2.60 |
2.57 |
1,233,000.00 |
3,170,710.00 |
August 20, 2024 |
2.50 |
2.62 |
2.50 |
2.58 |
2.58 |
1,743,000.00 |
4,495,730.00 |
August 19, 2024 |
2.50 |
2.52 |
2.49 |
2.50 |
2.50 |
1,585,000.00 |
3,962,890.00 |
August 16, 2024 |
2.50 |
2.52 |
2.49 |
2.50 |
2.50 |
1,059,000.00 |
2,651,140.00 |
August 15, 2024 |
2.49 |
2.50 |
2.48 |
2.50 |
2.49 |
435,000.00 |
1,083,750.00 |
August 14, 2024 |
2.49 |
2.55 |
2.49 |
2.49 |
2.50 |
842,000.00 |
2,103,710.00 |
August 13, 2024 |
2.57 |
2.57 |
2.50 |
2.50 |
2.50 |
558,000.00 |
1,396,140.00 |
August 12, 2024 |
2.51 |
2.56 |
2.50 |
2.50 |
2.50 |
381,000.00 |
952,860.00 |
August 9, 2024 |
2.57 |
2.59 |
2.50 |
2.50 |
2.52 |
2,495,000.00 |
6,280,930.00 |
August 8, 2024 |
2.50 |
2.54 |
2.48 |
2.50 |
2.50 |
3,916,000.00 |
9,793,200.00 |
August 7, 2024 |
2.54 |
2.55 |
2.49 |
2.50 |
2.50 |
2,442,000.00 |
6,105,260.00 |
August 6, 2024 |
2.53 |
2.55 |
2.50 |
2.50 |
2.51 |
2,142,000.00 |
5,368,110.00 |
August 5, 2024 |
2.55 |
2.55 |
2.52 |
2.52 |
2.53 |
709,000.00 |
1,794,380.00 |
August 2, 2024 |
2.57 |
2.57 |
2.53 |
2.55 |
2.55 |
226,000.00 |
575,390.00 |
August 1, 2024 |
2.62 |
2.64 |
2.53 |
2.57 |
2.57 |
1,391,000.00 |
3,572,040.00 |
July 31, 2024 |
2.61 |
2.63 |
2.60 |
2.61 |
2.61 |
856,000.00 |
2,231,070.00 |
July 30, 2024 |
2.60 |
2.61 |
2.60 |
2.61 |
2.61 |
1,358,000.00 |
3,540,210.00 |
July 29, 2024 |
2.60 |
2.62 |
2.57 |
2.60 |
2.60 |
424,000.00 |
1,101,730.00 |
July 26, 2024 |
2.62 |
2.62 |
2.59 |
2.60 |
2.60 |
183,000.00 |
475,530.00 |
July 25, 2024 |
2.60 |
2.60 |
2.59 |
2.60 |
2.60 |
49,000.00 |
127,350.00 |
July 23, 2024 |
2.63 |
2.63 |
2.59 |
2.60 |
2.60 |
267,000.00 |
694,950.00 |
July 22, 2024 |
2.60 |
2.62 |
2.58 |
2.62 |
2.60 |
301,000.00 |
783,050.00 |
July 19, 2024 |
2.66 |
2.66 |
2.58 |
2.59 |
2.59 |
1,349,000.00 |
3,490,580.00 |
July 18, 2024 |
2.60 |
2.69 |
2.59 |
2.60 |
2.61 |
863,000.00 |
2,250,540.00 |
July 17, 2024 |
2.66 |
2.66 |
2.59 |
2.60 |
2.62 |
656,000.00 |
1,716,980.00 |
July 16, 2024 |
2.70 |
2.70 |
2.63 |
2.66 |
2.66 |
2,260,000.00 |
6,021,750.00 |
July 15, 2024 |
2.72 |
2.72 |
2.69 |
2.72 |
2.71 |
475,000.00 |
1,286,180.00 |
July 12, 2024 |
2.77 |
2.77 |
2.70 |
2.72 |
2.72 |
113,000.00 |
306,940.00 |
July 11, 2024 |
2.71 |
2.74 |
2.71 |
2.71 |
2.72 |
24,000.00 |
65,280.00 |
July 10, 2024 |
2.75 |
2.75 |
2.70 |
2.73 |
2.71 |
669,000.00 |
1,809,930.00 |
July 9, 2024 |
2.79 |
2.79 |
2.72 |
2.72 |
2.75 |
222,000.00 |
609,610.00 |
July 8, 2024 |
2.71 |
2.75 |
2.71 |
2.75 |
2.74 |
182,000.00 |
498,120.00 |
July 5, 2024 |
2.68 |
2.85 |
2.68 |
2.75 |
2.78 |
402,000.00 |
1,118,090.00 |
July 4, 2024 |
2.70 |
2.74 |
2.67 |
2.68 |
2.68 |
79,000.00 |
211,810.00 |
July 3, 2024 |
2.70 |
2.70 |
2.67 |
2.68 |
2.69 |
401,000.00 |
1,076,820.00 |
July 2, 2024 |
2.75 |
2.75 |
2.69 |
2.69 |
2.71 |
213,000.00 |
577,080.00 |
July 1, 2024 |
2.72 |
2.72 |
2.69 |
2.70 |
2.70 |
176,000.00 |
475,310.00 |
June 28, 2024 |
2.75 |
2.75 |
2.70 |
2.72 |
2.72 |
1,047,000.00 |
2,842,610.00 |
June 27, 2024 |
2.75 |
2.76 |
2.72 |
2.72 |
2.75 |
762,000.00 |
2,093,670.00 |
June 26, 2024 |
2.80 |
2.90 |
2.75 |
2.75 |
2.80 |
935,000.00 |
2,616,950.00 |
June 25, 2024 |
2.75 |
2.80 |
2.72 |
2.80 |
2.77 |
124,000.00 |
343,100.00 |
June 24, 2024 |
2.84 |
2.84 |
2.76 |
2.80 |
2.81 |
1,601,000.00 |
4,491,560.00 |
June 21, 2024 |
2.87 |
2.87 |
2.81 |
2.83 |
2.83 |
263,000.00 |
744,860.00 |
June 20, 2024 |
2.88 |
2.88 |
2.86 |
2.87 |
2.86 |
469,000.00 |
1,341,990.00 |
June 19, 2024 |
2.86 |
2.90 |
2.86 |
2.90 |
2.87 |
100,000.00 |
287,920.00 |
June 18, 2024 |
2.90 |
2.92 |
2.86 |
2.90 |
2.88 |
372,000.00 |
1,070,510.00 |
June 14, 2024 |
2.94 |
2.94 |
2.89 |
2.90 |
2.90 |
32,000.00 |
92,930.00 |
June 13, 2024 |
2.88 |
2.95 |
2.87 |
2.95 |
2.92 |
120,000.00 |
350,580.00 |
June 11, 2024 |
2.88 |
2.88 |
2.85 |
2.88 |
2.86 |
325,000.00 |
928,990.00 |
June 10, 2024 |
2.90 |
2.90 |
2.87 |
2.88 |
2.88 |
249,000.00 |
717,250.00 |
June 7, 2024 |
2.92 |
2.92 |
2.88 |
2.90 |
2.89 |
510,000.00 |
1,473,790.00 |
June 6, 2024 |
2.98 |
2.98 |
2.89 |
2.92 |
2.91 |
697,000.00 |
2,025,040.00 |
June 5, 2024 |
2.93 |
2.93 |
2.90 |
2.93 |
2.91 |
1,138,000.00 |
3,306,950.00 |
June 4, 2024 |
2.94 |
3.00 |
2.93 |
2.93 |
2.94 |
256,000.00 |
751,490.00 |
June 3, 2024 |
2.98 |
2.98 |
2.93 |
2.94 |
2.95 |
109,000.00 |
321,180.00 |
May 31, 2024 |
2.92 |
2.96 |
2.91 |
2.96 |
2.93 |
147,000.00 |
431,180.00 |
May 30, 2024 |
2.95 |
2.96 |
2.90 |
2.94 |
2.94 |
845,000.00 |
2,482,160.00 |
May 29, 2024 |
3.02 |
3.02 |
2.94 |
2.95 |
2.96 |
407,000.00 |
1,206,630.00 |
May 28, 2024 |
3.02 |
3.02 |
2.95 |
2.95 |
2.96 |
394,000.00 |
1,165,640.00 |
May 27, 2024 |
3.00 |
3.04 |
2.96 |
2.98 |
2.99 |
287,000.00 |
857,090.00 |
May 24, 2024 |
3.04 |
3.04 |
3.00 |
3.00 |
3.01 |
252,000.00 |
758,780.00 |
May 23, 2024 |
3.00 |
3.04 |
3.00 |
3.03 |
3.01 |
263,000.00 |
792,220.00 |
May 22, 2024 |
3.03 |
3.06 |
3.00 |
3.00 |
3.02 |
609,000.00 |
1,839,590.00 |
May 21, 2024 |
3.02 |
3.03 |
3.02 |
3.02 |
3.03 |
267,000.00 |
808,190.00 |
May 20, 2024 |
2.98 |
3.01 |
2.96 |
3.00 |
3.00 |
567,000.00 |
1,701,460.00 |
May 17, 2024 |
3.10 |
3.10 |
3.00 |
3.01 |
3.01 |
689,000.00 |
2,073,190.00 |
May 16, 2024 |
3.00 |
3.04 |
2.97 |
3.00 |
2.99 |
242,000.00 |
724,680.00 |
May 15, 2024 |
2.95 |
3.02 |
2.95 |
2.96 |
2.99 |
106,000.00 |
317,060.00 |
May 14, 2024 |
2.95 |
2.96 |
2.94 |
2.95 |
2.95 |
754,000.00 |
2,223,890.00 |
May 13, 2024 |
2.97 |
2.97 |
2.95 |
2.95 |
2.96 |
184,000.00 |
544,060.00 |
May 10, 2024 |
2.95 |
3.00 |
2.95 |
2.96 |
2.97 |
238,000.00 |
705,950.00 |
May 9, 2024 |
2.94 |
2.99 |
2.94 |
2.97 |
2.95 |
352,000.00 |
1,039,530.00 |
May 8, 2024 |
3.01 |
3.01 |
2.93 |
2.94 |
2.96 |
475,000.00 |
1,405,730.00 |
May 7, 2024 |
2.98 |
2.98 |
2.90 |
2.90 |
2.95 |
978,000.00 |
2,889,910.00 |
May 6, 2024 |
3.04 |
3.04 |
2.95 |
2.98 |
2.97 |
716,000.00 |
2,129,050.00 |
May 3, 2024 |
2.99 |
3.01 |
2.99 |
3.01 |
3.00 |
338,000.00 |
1,015,270.00 |
May 2, 2024 |
2.99 |
3.00 |
2.98 |
3.00 |
2.98 |
577,000.00 |
1,721,950.00 |
April 30, 2024 |
3.00 |
3.00 |
2.99 |
3.00 |
2.99 |
242,000.00 |
724,740.00 |
April 29, 2024 |
3.04 |
3.10 |
2.99 |
2.99 |
3.01 |
493,000.00 |
1,482,640.00 |
April 26, 2024 |
3.04 |
3.04 |
3.03 |
3.03 |
3.03 |
445,000.00 |
1,349,390.00 |
April 25, 2024 |
3.04 |
3.09 |
3.03 |
3.04 |
3.04 |
227,000.00 |
690,500.00 |
April 24, 2024 |
3.04 |
3.04 |
3.03 |
3.04 |
3.03 |
369,000.00 |
1,118,670.00 |
April 23, 2024 |
3.09 |
3.09 |
3.00 |
3.04 |
3.02 |
583,000.00 |
1,762,640.00 |
April 22, 2024 |
3.08 |
3.09 |
3.05 |
3.09 |
3.06 |
762,000.00 |
2,331,890.00 |
April 19, 2024 |
3.11 |
3.12 |
3.07 |
3.09 |
3.10 |
623,000.00 |
1,929,200.00 |
April 18, 2024 |
3.10 |
3.13 |
3.10 |
3.13 |
3.11 |
392,000.00 |
1,218,100.00 |
April 17, 2024 |
3.10 |
3.11 |
3.09 |
3.10 |
3.10 |
263,000.00 |
815,690.00 |
April 16, 2024 |
3.16 |
3.16 |
3.10 |
3.10 |
3.12 |
582,000.00 |
1,815,260.00 |
April 15, 2024 |
3.18 |
3.18 |
3.15 |
3.16 |
3.16 |
70,000.00 |
221,280.00 |
April 12, 2024 |
3.11 |
3.15 |
3.11 |
3.15 |
3.13 |
211,000.00 |
661,410.00 |
April 11, 2024 |
3.15 |
3.15 |
3.10 |
3.15 |
3.12 |
214,000.00 |
668,710.00 |
April 8, 2024 |
3.14 |
3.15 |
3.11 |
3.14 |
3.14 |
52,000.00 |
163,430.00 |
April 5, 2024 |
3.15 |
3.16 |
3.14 |
3.14 |
3.15 |
165,000.00 |
519,220.00 |
April 4, 2024 |
3.14 |
3.15 |
3.12 |
3.15 |
3.15 |
221,000.00 |
695,250.00 |
April 3, 2024 |
3.14 |
3.14 |
3.10 |
3.14 |
3.12 |
288,000.00 |
898,590.00 |
April 2, 2024 |
3.20 |
3.20 |
3.11 |
3.14 |
3.13 |
396,000.00 |
1,238,580.00 |
April 1, 2024 |
3.20 |
3.20 |
3.13 |
3.13 |
3.18 |
112,000.00 |
356,250.00 |
March 27, 2024 |
3.14 |
3.20 |
3.13 |
3.20 |
3.15 |
208,000.00 |
654,430.00 |
March 26, 2024 |
3.14 |
3.16 |
3.12 |
3.14 |
3.14 |
219,000.00 |
686,870.00 |
March 25, 2024 |
3.19 |
3.19 |
3.14 |
3.19 |
3.17 |
96,000.00 |
304,000.00 |
March 22, 2024 |
3.16 |
3.18 |
3.14 |
3.18 |
3.16 |
274,000.00 |
864,890.00 |
March 21, 2024 |
3.12 |
3.19 |
3.12 |
3.18 |
3.17 |
312,000.00 |
989,720.00 |
March 20, 2024 |
3.16 |
3.16 |
3.13 |
3.14 |
3.15 |
638,000.00 |
2,008,580.00 |
March 19, 2024 |
3.19 |
3.20 |
3.15 |
3.15 |
3.16 |
917,000.00 |
2,895,090.00 |
March 18, 2024 |
3.23 |
3.23 |
3.18 |
3.23 |
3.20 |
893,000.00 |
2,853,360.00 |
March 15, 2024 |
3.19 |
3.24 |
3.19 |
3.23 |
3.23 |
163,000.00 |
526,420.00 |
March 14, 2024 |
3.20 |
3.21 |
3.19 |
3.20 |
3.20 |
275,000.00 |
879,530.00 |
March 13, 2024 |
3.22 |
3.22 |
3.19 |
3.20 |
3.20 |
724,000.00 |
2,318,960.00 |
March 12, 2024 |
3.20 |
3.22 |
3.20 |
3.20 |
3.20 |
331,000.00 |
1,060,030.00 |
March 11, 2024 |
3.18 |
3.22 |
3.18 |
3.22 |
3.20 |
736,000.00 |
2,357,870.00 |
March 8, 2024 |
3.22 |
3.22 |
3.20 |
3.21 |
3.21 |
345,000.00 |
1,108,520.00 |
March 7, 2024 |
3.26 |
3.26 |
3.19 |
3.22 |
3.21 |
1,293,000.00 |
4,149,490.00 |
March 6, 2024 |
3.27 |
3.28 |
3.20 |
3.23 |
3.23 |
1,306,000.00 |
4,217,850.00 |
March 5, 2024 |
3.22 |
3.29 |
3.21 |
3.27 |
3.26 |
397,000.00 |
1,293,280.00 |
March 4, 2024 |
3.24 |
3.24 |
3.20 |
3.22 |
3.21 |
135,000.00 |
433,050.00 |
March 1, 2024 |
3.25 |
3.25 |
3.20 |
3.21 |
3.21 |
198,000.00 |
635,730.00 |
February 29, 2024 |
3.20 |
3.21 |
3.20 |
3.21 |
3.21 |
53,000.00 |
169,940.00 |
February 28, 2024 |
3.21 |
3.21 |
3.20 |
3.21 |
3.20 |
449,000.00 |
1,438,300.00 |
February 27, 2024 |
3.24 |
3.24 |
3.18 |
3.21 |
3.20 |
1,114,000.00 |
3,564,920.00 |
February 26, 2024 |
3.26 |
3.26 |
3.20 |
3.24 |
3.24 |
353,000.00 |
1,142,250.00 |
February 23, 2024 |
3.21 |
3.29 |
3.21 |
3.26 |
3.26 |
33,000.00 |
107,680.00 |
February 22, 2024 |
3.25 |
3.25 |
3.20 |
3.25 |
3.22 |
228,000.00 |
733,240.00 |
February 21, 2024 |
3.25 |
3.25 |
3.20 |
3.25 |
3.23 |
448,000.00 |
1,446,260.00 |
February 20, 2024 |
3.25 |
3.25 |
3.21 |
3.25 |
3.23 |
133,000.00 |
429,330.00 |
February 19, 2024 |
3.22 |
3.25 |
3.17 |
3.25 |
3.20 |
431,000.00 |
1,380,690.00 |
February 16, 2024 |
3.25 |
3.25 |
3.19 |
3.24 |
3.22 |
1,216,000.00 |
3,913,090.00 |
February 15, 2024 |
3.25 |
3.25 |
3.24 |
3.25 |
3.25 |
491,000.00 |
1,594,210.00 |
February 14, 2024 |
3.26 |
3.27 |
3.22 |
3.25 |
3.24 |
726,000.00 |
2,353,920.00 |
February 13, 2024 |
3.26 |
3.27 |
3.23 |
3.27 |
3.25 |
502,000.00 |
1,633,400.00 |
February 12, 2024 |
3.29 |
3.29 |
3.24 |
3.28 |
3.26 |
527,000.00 |
1,716,760.00 |
February 8, 2024 |
3.26 |
3.32 |
3.25 |
3.30 |
3.27 |
442,000.00 |
1,445,150.00 |
February 7, 2024 |
3.27 |
3.30 |
3.24 |
3.26 |
3.27 |
725,000.00 |
2,371,560.00 |
February 6, 2024 |
3.30 |
3.34 |
3.26 |
3.27 |
3.28 |
1,765,000.00 |
5,797,190.00 |
February 5, 2024 |
3.37 |
3.37 |
3.30 |
3.37 |
3.32 |
540,000.00 |
1,795,410.00 |
February 2, 2024 |
3.39 |
3.43 |
3.33 |
3.36 |
3.37 |
872,000.00 |
2,937,790.00 |
February 1, 2024 |
3.31 |
3.38 |
3.31 |
3.38 |
3.37 |
233,000.00 |
784,190.00 |
January 31, 2024 |
3.31 |
3.38 |
3.30 |
3.38 |
3.35 |
213,000.00 |
714,050.00 |
January 30, 2024 |
3.32 |
3.38 |
3.31 |
3.38 |
3.33 |
148,000.00 |
492,140.00 |
January 29, 2024 |
3.38 |
3.39 |
3.32 |
3.38 |
3.35 |
690,000.00 |
2,313,610.00 |
January 26, 2024 |
3.30 |
3.35 |
3.30 |
3.32 |
3.31 |
182,000.00 |
602,460.00 |
January 25, 2024 |
3.30 |
3.30 |
3.29 |
3.30 |
3.30 |
115,000.00 |
379,200.00 |
January 24, 2024 |
3.32 |
3.32 |
3.30 |
3.32 |
3.31 |
201,000.00 |
665,040.00 |
January 23, 2024 |
3.35 |
3.37 |
3.30 |
3.30 |
3.31 |
790,000.00 |
2,614,500.00 |
January 22, 2024 |
3.40 |
3.41 |
3.33 |
3.33 |
3.34 |
991,000.00 |
3,314,730.00 |
January 19, 2024 |
3.36 |
3.44 |
3.36 |
3.41 |
3.40 |
163,000.00 |
553,690.00 |
January 18, 2024 |
3.38 |
3.44 |
3.38 |
3.44 |
3.41 |
420,000.00 |
1,431,370.00 |
January 17, 2024 |
3.40 |
3.44 |
3.40 |
3.44 |
3.41 |
121,000.00 |
412,660.00 |
January 16, 2024 |
3.45 |
3.45 |
3.40 |
3.44 |
3.44 |
64,000.00 |
220,020.00 |
January 15, 2024 |
3.45 |
3.45 |
3.38 |
3.44 |
3.40 |
377,000.00 |
1,280,870.00 |
January 12, 2024 |
3.40 |
3.41 |
3.39 |
3.41 |
3.40 |
305,000.00 |
1,037,040.00 |
January 11, 2024 |
3.39 |
3.40 |
3.38 |
3.40 |
3.39 |
79,000.00 |
267,560.00 |
January 10, 2024 |
3.39 |
3.45 |
3.37 |
3.39 |
3.39 |
234,000.00 |
792,490.00 |
January 9, 2024 |
3.40 |
3.48 |
3.39 |
3.45 |
3.41 |
35,000.00 |
119,190.00 |
January 8, 2024 |
3.50 |
3.50 |
3.36 |
3.39 |
3.41 |
677,000.00 |
2,306,430.00 |
January 5, 2024 |
3.49 |
3.50 |
3.45 |
3.45 |
3.46 |
801,000.00 |
2,770,800.00 |
January 4, 2024 |
3.48 |
3.50 |
3.48 |
3.50 |
3.49 |
87,000.00 |
303,580.00 |
January 3, 2024 |
3.48 |
3.50 |
3.44 |
3.50 |
3.47 |
220,000.00 |
762,810.00 |
January 2, 2024 |
3.55 |
3.55 |
3.50 |
3.50 |
3.52 |
55,000.00 |
193,710.00 |
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 |
No Data Available |
Stock Code: PRF2B
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
No Data Available |
Stock Code: PRF3A
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 3, 2024 |
980.00 |
982.00 |
979.00 |
979.00 |
980.20 |
2,150.00 |
2,107,430.00 |
October 1, 2024 |
999.50 |
999.50 |
999.50 |
999.50 |
999.50 |
340.00 |
339,830.00 |
September 30, 2024 |
986.00 |
988.00 |
960.00 |
961.50 |
983.57 |
3,550.00 |
3,491,670.00 |
September 26, 2024 |
985.00 |
985.00 |
985.00 |
985.00 |
985.00 |
2,090.00 |
2,058,650.00 |
September 24, 2024 |
986.50 |
986.50 |
985.00 |
985.00 |
986.31 |
210.00 |
207,125.00 |
September 23, 2024 |
987.50 |
987.50 |
986.00 |
986.50 |
986.41 |
14,110.00 |
13,918,275.00 |
September 18, 2024 |
987.50 |
987.50 |
987.50 |
987.50 |
987.50 |
50.00 |
49,375.00 |
September 16, 2024 |
985.50 |
986.00 |
985.50 |
986.00 |
985.62 |
130.00 |
128,130.00 |
September 13, 2024 |
985.50 |
985.50 |
985.50 |
985.50 |
985.50 |
100.00 |
98,550.00 |
September 12, 2024 |
985.50 |
985.50 |
985.50 |
985.50 |
985.50 |
100.00 |
98,550.00 |
September 4, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
1,000.00 |
990,000.00 |
September 2, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
100.00 |
100,000.00 |
August 30, 2024 |
987.00 |
987.00 |
987.00 |
987.00 |
987.00 |
150.00 |
148,050.00 |
August 28, 2024 |
1,020.00 |
1,020.00 |
990.00 |
990.00 |
997.50 |
40.00 |
39,900.00 |
August 27, 2024 |
990.00 |
1,000.00 |
990.00 |
1,000.00 |
999.02 |
1,220.00 |
1,218,800.00 |
August 22, 2024 |
1,000.00 |
1,000.00 |
980.00 |
980.00 |
986.27 |
2,490.00 |
2,455,800.00 |
August 21, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
750.00 |
742,500.00 |
August 20, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
575.00 |
575,000.00 |
August 16, 2024 |
998.00 |
1,000.00 |
998.00 |
1,000.00 |
999.48 |
5,980.00 |
5,976,920.00 |
August 15, 2024 |
999.00 |
1,000.00 |
998.00 |
998.00 |
999.56 |
2,250.00 |
2,249,020.00 |
August 13, 2024 |
986.00 |
990.00 |
985.00 |
990.00 |
986.00 |
60.00 |
59,160.00 |
August 9, 2024 |
988.00 |
994.50 |
988.00 |
994.50 |
989.08 |
60.00 |
59,345.00 |
August 8, 2024 |
988.00 |
988.00 |
988.00 |
988.00 |
988.00 |
60.00 |
59,280.00 |
August 7, 2024 |
985.00 |
985.00 |
985.00 |
985.00 |
985.00 |
510.00 |
502,350.00 |
August 6, 2024 |
985.00 |
985.00 |
980.00 |
980.00 |
982.40 |
11,250.00 |
11,051,960.00 |
August 5, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
50.00 |
49,500.00 |
August 1, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
60.00 |
59,400.00 |
July 31, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
330.00 |
326,700.00 |
July 30, 2024 |
985.00 |
985.00 |
985.00 |
985.00 |
985.00 |
50.00 |
49,250.00 |
July 29, 2024 |
981.00 |
981.00 |
980.00 |
980.00 |
980.04 |
2,000.00 |
1,960,080.00 |
July 25, 2024 |
994.50 |
994.50 |
981.00 |
981.00 |
987.75 |
20.00 |
19,755.00 |
July 23, 2024 |
985.00 |
995.00 |
985.00 |
995.00 |
994.59 |
4,930.00 |
4,903,350.00 |
July 18, 2024 |
982.00 |
982.00 |
982.00 |
982.00 |
982.00 |
3,000.00 |
2,946,000.00 |
July 17, 2024 |
982.00 |
985.00 |
982.00 |
985.00 |
984.89 |
2,180.00 |
2,147,060.00 |
July 16, 2024 |
989.00 |
989.00 |
985.00 |
985.00 |
985.04 |
20,210.00 |
19,907,690.00 |
July 11, 2024 |
989.50 |
989.50 |
989.50 |
989.50 |
989.50 |
210.00 |
207,795.00 |
July 10, 2024 |
980.00 |
982.00 |
980.00 |
982.00 |
981.99 |
5,040.00 |
4,949,240.00 |
July 9, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
4,550.00 |
4,459,000.00 |
July 8, 2024 |
980.50 |
980.50 |
980.00 |
980.00 |
980.21 |
120.00 |
117,625.00 |
July 5, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
100.00 |
98,000.00 |
July 4, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
500.00 |
490,000.00 |
July 2, 2024 |
980.00 |
985.00 |
980.00 |
985.00 |
984.00 |
2,500.00 |
2,460,000.00 |
July 1, 2024 |
992.00 |
992.00 |
980.00 |
980.00 |
991.61 |
310.00 |
307,400.00 |
June 28, 2024 |
994.00 |
994.50 |
994.00 |
994.50 |
994.25 |
200.00 |
198,850.00 |
June 26, 2024 |
970.50 |
975.50 |
970.50 |
975.50 |
975.05 |
550.00 |
536,275.00 |
June 25, 2024 |
960.00 |
960.00 |
960.00 |
960.00 |
960.00 |
100.00 |
96,000.00 |
June 24, 2024 |
970.00 |
970.00 |
960.00 |
960.00 |
963.69 |
15,970.00 |
15,930,050.00 |
June 21, 2024 |
965.00 |
970.00 |
965.00 |
970.00 |
965.92 |
2,170.00 |
2,096,050.00 |
June 20, 2024 |
966.00 |
966.00 |
965.00 |
965.00 |
965.07 |
4,060.00 |
3,918,200.00 |
June 19, 2024 |
970.50 |
970.50 |
970.00 |
970.50 |
970.09 |
13,870.00 |
13,455,090.00 |
June 11, 2024 |
992.50 |
992.50 |
992.50 |
992.50 |
992.50 |
10.00 |
9,925.00 |
June 7, 2024 |
970.00 |
970.00 |
970.00 |
970.00 |
970.00 |
200.00 |
194,000.00 |
June 6, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
50.00 |
49,500.00 |
June 5, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
20.00 |
19,800.00 |
June 3, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
10.00 |
9,900.00 |
May 30, 2024 |
990.00 |
990.00 |
985.00 |
985.00 |
985.15 |
1,010.00 |
995,000.00 |
May 29, 2024 |
992.00 |
992.00 |
992.00 |
992.00 |
992.00 |
10.00 |
9,920.00 |
May 28, 2024 |
989.50 |
989.50 |
985.00 |
985.00 |
987.25 |
200.00 |
197,450.00 |
May 27, 2024 |
994.50 |
994.50 |
994.00 |
994.00 |
994.25 |
400.00 |
397,700.00 |
May 22, 2024 |
985.00 |
985.00 |
980.50 |
980.50 |
981.70 |
300.00 |
294,510.00 |
May 21, 2024 |
992.50 |
993.00 |
992.50 |
993.00 |
992.83 |
300.00 |
297,850.00 |
May 20, 2024 |
994.50 |
994.50 |
994.00 |
994.00 |
994.30 |
50.00 |
49,715.00 |
May 15, 2024 |
972.00 |
972.00 |
971.00 |
971.00 |
971.06 |
830.00 |
805,980.00 |
May 13, 2024 |
993.50 |
993.50 |
993.50 |
993.50 |
993.50 |
10.00 |
9,935.00 |
May 10, 2024 |
971.00 |
971.00 |
971.00 |
971.00 |
971.00 |
500.00 |
485,500.00 |
May 9, 2024 |
983.00 |
983.00 |
970.50 |
970.50 |
977.45 |
1,000.00 |
977,450.00 |
May 7, 2024 |
985.00 |
990.00 |
982.00 |
985.00 |
985.61 |
660.00 |
650,500.00 |
May 3, 2024 |
980.00 |
984.00 |
980.00 |
984.00 |
980.77 |
310.00 |
304,040.00 |
May 2, 2024 |
972.00 |
972.00 |
972.00 |
972.00 |
972.00 |
100.00 |
97,200.00 |
April 30, 2024 |
971.00 |
980.00 |
970.50 |
970.50 |
973.55 |
1,250.00 |
1,216,945.00 |
April 26, 2024 |
975.00 |
975.00 |
970.00 |
970.00 |
970.35 |
2,020.00 |
1,960,115.00 |
April 25, 2024 |
966.00 |
966.00 |
965.00 |
965.00 |
965.23 |
220.00 |
212,350.00 |
April 24, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
10.00 |
9,800.00 |
April 23, 2024 |
985.00 |
985.00 |
966.00 |
966.00 |
966.49 |
5,050.00 |
4,880,750.00 |
April 22, 2024 |
966.00 |
980.00 |
966.00 |
980.00 |
977.20 |
50.00 |
48,860.00 |
April 17, 2024 |
980.00 |
985.00 |
980.00 |
985.00 |
980.16 |
310.00 |
303,850.00 |
April 15, 2024 |
965.00 |
993.50 |
965.00 |
993.50 |
965.92 |
310.00 |
299,435.00 |
April 12, 2024 |
994.00 |
994.00 |
994.00 |
994.00 |
994.00 |
10.00 |
9,940.00 |
April 11, 2024 |
965.00 |
994.00 |
965.00 |
994.00 |
967.63 |
2,010.00 |
1,944,940.00 |
April 8, 2024 |
980.00 |
980.00 |
962.00 |
962.00 |
971.72 |
5,400.00 |
5,247,275.00 |
April 5, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
100.00 |
98,000.00 |
April 3, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
10.00 |
9,800.00 |
April 2, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
10.00 |
9,800.00 |
April 1, 2024 |
980.00 |
985.00 |
967.00 |
980.00 |
973.97 |
2,310.00 |
2,249,880.00 |
March 27, 2024 |
978.00 |
979.00 |
962.00 |
962.00 |
971.38 |
4,920.00 |
4,779,175.00 |
March 26, 2024 |
980.00 |
980.00 |
979.00 |
979.00 |
979.22 |
370.00 |
362,310.00 |
March 25, 2024 |
981.00 |
981.00 |
980.00 |
980.00 |
980.51 |
2,600.00 |
2,549,330.00 |
March 22, 2024 |
981.50 |
981.50 |
981.00 |
981.00 |
981.17 |
600.00 |
588,700.00 |
March 21, 2024 |
981.00 |
981.00 |
981.00 |
981.00 |
981.00 |
150.00 |
147,150.00 |
March 20, 2024 |
980.50 |
980.50 |
980.50 |
980.50 |
980.50 |
5,000.00 |
4,902,500.00 |
March 13, 2024 |
980.50 |
980.50 |
980.00 |
980.00 |
980.25 |
1,000.00 |
980,250.00 |
March 12, 2024 |
985.00 |
986.00 |
985.00 |
985.00 |
985.40 |
1,500.00 |
1,478,100.00 |
March 11, 2024 |
985.00 |
985.00 |
985.00 |
985.00 |
985.00 |
1,020.00 |
1,004,700.00 |
March 6, 2024 |
998.00 |
998.00 |
990.00 |
990.00 |
995.33 |
150.00 |
149,300.00 |
March 4, 2024 |
997.50 |
997.50 |
997.50 |
997.50 |
997.50 |
10.00 |
9,975.00 |
February 29, 2024 |
997.50 |
997.50 |
997.50 |
997.50 |
997.50 |
50.00 |
49,875.00 |
February 28, 2024 |
998.00 |
998.00 |
998.00 |
998.00 |
998.00 |
1,160.00 |
1,157,680.00 |
February 27, 2024 |
1,000.00 |
1,000.00 |
998.00 |
998.00 |
998.36 |
1,100.00 |
1,098,200.00 |
February 23, 2024 |
998.00 |
998.00 |
998.00 |
998.00 |
998.00 |
1,010.00 |
1,007,980.00 |
February 22, 2024 |
998.50 |
998.50 |
998.50 |
998.50 |
998.50 |
20.00 |
19,970.00 |
February 21, 2024 |
999.00 |
999.00 |
999.00 |
999.00 |
999.00 |
70.00 |
69,930.00 |
February 20, 2024 |
998.00 |
998.00 |
995.00 |
995.00 |
996.28 |
870.00 |
866,760.00 |
February 16, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
70.00 |
69,650.00 |
February 15, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
10.00 |
9,950.00 |
February 14, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
500.00 |
497,500.00 |
February 12, 2024 |
990.00 |
990.00 |
980.50 |
980.50 |
985.31 |
2,250.00 |
2,216,955.00 |
February 7, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
200.00 |
198,000.00 |
February 5, 2024 |
983.00 |
994.00 |
983.00 |
994.00 |
993.58 |
2,080.00 |
2,066,640.00 |
February 2, 2024 |
994.00 |
994.00 |
994.00 |
994.00 |
994.00 |
20.00 |
19,880.00 |
February 1, 2024 |
980.50 |
980.50 |
980.50 |
980.50 |
980.50 |
1,000.00 |
980,500.00 |
January 31, 2024 |
990.00 |
990.00 |
980.50 |
980.50 |
985.63 |
3,000.00 |
2,956,905.00 |
January 29, 2024 |
990.00 |
990.00 |
985.00 |
990.00 |
988.65 |
370.00 |
365,800.00 |
January 26, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
10.00 |
9,900.00 |
January 25, 2024 |
985.00 |
985.00 |
985.00 |
985.00 |
985.00 |
780.00 |
768,300.00 |
January 24, 2024 |
990.00 |
990.00 |
985.00 |
985.00 |
987.08 |
1,800.00 |
1,776,750.00 |
January 23, 2024 |
992.00 |
992.00 |
992.00 |
992.00 |
992.00 |
200.00 |
198,400.00 |
January 22, 2024 |
991.50 |
991.50 |
991.50 |
991.50 |
991.50 |
190.00 |
188,385.00 |
January 19, 2024 |
990.00 |
991.00 |
990.00 |
991.00 |
990.18 |
550.00 |
544,600.00 |
January 18, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
350.00 |
346,500.00 |
January 17, 2024 |
995.00 |
995.00 |
990.50 |
990.50 |
991.25 |
60.00 |
59,475.00 |
January 16, 2024 |
980.50 |
990.00 |
980.50 |
990.00 |
980.95 |
210.00 |
206,000.00 |
January 15, 2024 |
991.00 |
992.00 |
991.00 |
992.00 |
991.36 |
140.00 |
138,790.00 |
January 12, 2024 |
991.00 |
991.00 |
991.00 |
991.00 |
991.00 |
120.00 |
118,920.00 |
January 11, 2024 |
991.00 |
991.00 |
991.00 |
991.00 |
991.00 |
100.00 |
99,100.00 |
January 9, 2024 |
991.00 |
991.00 |
991.00 |
991.00 |
991.00 |
50.00 |
49,550.00 |
January 8, 2024 |
991.00 |
991.00 |
991.00 |
991.00 |
991.00 |
20.00 |
19,820.00 |
January 5, 2024 |
990.00 |
991.00 |
990.00 |
991.00 |
990.01 |
960.00 |
950,410.00 |
January 4, 2024 |
993.00 |
993.00 |
992.00 |
992.00 |
992.50 |
40.00 |
39,700.00 |
January 2, 2024 |
970.00 |
980.00 |
970.00 |
980.00 |
970.64 |
1,560.00 |
1,514,200.00 |
Stock Code: PRF3B
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 2, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
300.00 |
298,500.00 |
September 30, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
140.00 |
139,300.00 |
September 27, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
80.00 |
80,000.00 |
September 23, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,500.00 |
1,500,000.00 |
September 20, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,045.00 |
1,045,000.00 |
September 18, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
10.00 |
10,000.00 |
September 17, 2024 |
991.00 |
1,000.00 |
990.00 |
1,000.00 |
991.43 |
1,000.00 |
991,430.00 |
September 16, 2024 |
992.00 |
992.00 |
990.00 |
990.00 |
990.26 |
690.00 |
683,280.00 |
September 13, 2024 |
991.00 |
991.00 |
991.00 |
991.00 |
991.00 |
40.00 |
39,640.00 |
September 12, 2024 |
990.00 |
991.00 |
990.00 |
991.00 |
990.78 |
45.00 |
44,585.00 |
September 11, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
10.00 |
10,000.00 |
September 10, 2024 |
985.00 |
1,000.00 |
985.00 |
1,000.00 |
989.44 |
135.00 |
133,575.00 |
September 9, 2024 |
995.00 |
1,000.00 |
995.00 |
1,000.00 |
997.00 |
25.00 |
24,925.00 |
September 5, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
20.00 |
20,200.00 |
September 4, 2024 |
995.00 |
995.00 |
990.00 |
990.00 |
992.50 |
10.00 |
9,925.00 |
September 3, 2024 |
1,009.00 |
1,009.00 |
1,009.00 |
1,009.00 |
1,009.00 |
10.00 |
10,090.00 |
August 30, 2024 |
1,000.00 |
1,015.00 |
995.00 |
1,015.00 |
1,004.37 |
80.00 |
80,350.00 |
August 29, 2024 |
995.00 |
1,020.00 |
995.00 |
1,010.00 |
1,010.37 |
400.00 |
404,150.00 |
August 28, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
10.00 |
9,950.00 |
August 27, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
190.00 |
188,100.00 |
August 22, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
180.00 |
178,200.00 |
August 19, 2024 |
988.00 |
988.00 |
988.00 |
988.00 |
988.00 |
10.00 |
9,880.00 |
August 16, 2024 |
998.50 |
1,000.00 |
998.50 |
1,000.00 |
999.59 |
1,300.00 |
1,299,470.00 |
August 15, 2024 |
997.50 |
997.50 |
997.50 |
997.50 |
997.50 |
20.00 |
19,950.00 |
August 14, 2024 |
997.50 |
997.50 |
997.50 |
997.50 |
997.50 |
10.00 |
9,975.00 |
August 13, 2024 |
990.00 |
998.00 |
977.00 |
998.00 |
977.92 |
3,060.00 |
2,992,430.00 |
August 9, 2024 |
975.50 |
980.00 |
975.00 |
976.50 |
975.70 |
1,000.00 |
975,700.00 |
August 8, 2024 |
973.50 |
973.50 |
973.50 |
973.50 |
973.50 |
50.00 |
48,675.00 |
August 5, 2024 |
970.00 |
970.00 |
965.00 |
965.00 |
968.00 |
100.00 |
96,800.00 |
July 29, 2024 |
989.50 |
989.50 |
989.50 |
989.50 |
989.50 |
10.00 |
9,895.00 |
July 25, 2024 |
981.00 |
981.00 |
960.00 |
965.00 |
963.35 |
360.00 |
346,805.00 |
July 18, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
50.00 |
50,000.00 |
July 10, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
60.00 |
59,400.00 |
July 9, 2024 |
990.00 |
990.00 |
970.00 |
990.00 |
976.50 |
100.00 |
97,650.00 |
July 8, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
50.00 |
49,500.00 |
July 1, 2024 |
999.00 |
999.00 |
990.00 |
990.00 |
992.57 |
35.00 |
34,740.00 |
June 28, 2024 |
990.00 |
1,000.00 |
990.00 |
1,000.00 |
998.65 |
3,370.00 |
3,365,450.00 |
June 27, 2024 |
975.50 |
990.00 |
975.50 |
990.00 |
989.85 |
1,000.00 |
989,855.00 |
June 26, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
10.00 |
9,900.00 |
June 25, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
50.00 |
49,500.00 |
June 24, 2024 |
975.50 |
975.50 |
975.00 |
975.00 |
975.01 |
500.00 |
487,505.00 |
June 21, 2024 |
975.00 |
975.50 |
975.00 |
975.50 |
975.12 |
40.00 |
39,005.00 |
June 19, 2024 |
1,000.00 |
1,000.00 |
975.00 |
975.00 |
976.41 |
1,250.00 |
1,220,520.00 |
June 14, 2024 |
980.00 |
980.00 |
971.00 |
971.00 |
972.99 |
1,000.00 |
972,990.00 |
June 7, 2024 |
972.00 |
972.00 |
972.00 |
972.00 |
972.00 |
360.00 |
349,920.00 |
June 6, 2024 |
971.00 |
971.00 |
971.00 |
971.00 |
971.00 |
100.00 |
97,100.00 |
June 4, 2024 |
979.00 |
979.00 |
979.00 |
979.00 |
979.00 |
100.00 |
97,900.00 |
May 30, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
100.00 |
99,500.00 |
May 27, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
265.00 |
263,675.00 |
May 24, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
4,000.00 |
4,000,000.00 |
May 23, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
990.00 |
990,000.00 |
May 21, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
80.00 |
79,200.00 |
May 17, 2024 |
1,000.00 |
1,000.00 |
990.00 |
990.00 |
997.50 |
40.00 |
39,900.00 |
May 15, 2024 |
991.00 |
991.00 |
990.00 |
990.00 |
990.16 |
250.00 |
247,540.00 |
May 14, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
300.00 |
297,000.00 |
May 9, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
500.00 |
497,500.00 |
May 6, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
1,000.00 |
995,000.00 |
May 3, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
30.00 |
29,700.00 |
May 2, 2024 |
1,000.00 |
1,000.00 |
999.00 |
999.00 |
999.01 |
405.00 |
404,600.00 |
April 30, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
10.00 |
10,000.00 |
April 22, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
60.00 |
60,000.00 |
April 19, 2024 |
995.00 |
1,000.00 |
991.00 |
995.00 |
994.08 |
2,210.00 |
2,196,920.00 |
April 18, 2024 |
999.00 |
999.00 |
999.00 |
999.00 |
999.00 |
620.00 |
619,380.00 |
April 17, 2024 |
1,000.00 |
1,000.00 |
995.00 |
995.00 |
995.01 |
5,010.00 |
4,985,000.00 |
April 15, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
30.00 |
29,850.00 |
April 8, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
70.00 |
69,300.00 |
April 5, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
10.00 |
9,900.00 |
April 4, 2024 |
990.00 |
990.00 |
977.00 |
977.00 |
988.37 |
80.00 |
79,070.00 |
April 3, 2024 |
971.00 |
971.00 |
970.00 |
970.00 |
970.83 |
60.00 |
58,250.00 |
April 2, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
70.00 |
69,300.00 |
April 1, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
200.00 |
198,000.00 |
March 26, 2024 |
995.00 |
995.00 |
980.00 |
989.00 |
981.98 |
2,140.00 |
2,101,435.00 |
March 25, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
570.00 |
558,600.00 |
March 22, 2024 |
975.00 |
975.00 |
975.00 |
975.00 |
975.00 |
10.00 |
9,750.00 |
March 21, 2024 |
966.00 |
966.00 |
966.00 |
966.00 |
966.00 |
10.00 |
9,660.00 |
March 20, 2024 |
965.00 |
965.00 |
965.00 |
965.00 |
965.00 |
110.00 |
106,150.00 |
March 19, 2024 |
962.00 |
964.00 |
962.00 |
964.00 |
962.83 |
120.00 |
115,540.00 |
March 18, 2024 |
980.00 |
980.00 |
960.00 |
960.00 |
967.36 |
4,100.00 |
3,966,170.00 |
March 15, 2024 |
970.00 |
970.00 |
970.00 |
970.00 |
970.00 |
20.00 |
19,400.00 |
March 13, 2024 |
961.00 |
961.00 |
960.00 |
960.00 |
960.97 |
600.00 |
576,580.00 |
March 12, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
90.00 |
90,000.00 |
March 11, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
60.00 |
60,000.00 |
March 8, 2024 |
995.00 |
1,000.00 |
995.00 |
1,000.00 |
997.50 |
100.00 |
99,750.00 |
March 5, 2024 |
995.00 |
1,005.00 |
995.00 |
995.00 |
995.18 |
1,090.00 |
1,084,750.00 |
February 29, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
110.00 |
109,450.00 |
February 28, 2024 |
996.00 |
996.00 |
995.00 |
995.00 |
995.20 |
500.00 |
497,600.00 |
February 27, 2024 |
1,000.00 |
1,000.00 |
996.00 |
996.00 |
997.15 |
180.00 |
179,487.50 |
February 26, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
20.00 |
20,000.00 |
February 22, 2024 |
1,000.00 |
1,000.00 |
992.00 |
992.00 |
999.48 |
1,140.00 |
1,139,410.00 |
February 21, 2024 |
1,000.00 |
1,000.00 |
999.00 |
1,000.00 |
999.40 |
670.00 |
669,600.00 |
February 19, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
850.00 |
850,000.00 |
February 16, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
160.00 |
160,000.00 |
February 15, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
5.00 |
5,050.00 |
February 13, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
50.00 |
50,500.00 |
February 6, 2024 |
995.50 |
995.50 |
995.50 |
995.50 |
995.50 |
90.00 |
89,595.00 |
February 5, 2024 |
997.50 |
999.00 |
997.50 |
998.00 |
998.02 |
560.00 |
558,890.00 |
February 2, 2024 |
999.00 |
999.00 |
999.00 |
999.00 |
999.00 |
250.00 |
249,750.00 |
February 1, 2024 |
995.00 |
996.00 |
995.00 |
996.00 |
995.71 |
140.00 |
139,400.00 |
January 31, 2024 |
997.00 |
999.00 |
997.00 |
999.00 |
998.38 |
290.00 |
289,530.00 |
January 29, 2024 |
997.50 |
998.00 |
997.50 |
998.00 |
997.64 |
110.00 |
109,740.00 |
January 25, 2024 |
995.00 |
995.00 |
990.00 |
990.00 |
990.38 |
130.00 |
128,750.00 |
January 24, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
550.00 |
547,250.00 |
January 23, 2024 |
997.50 |
997.50 |
997.50 |
997.50 |
997.50 |
10.00 |
9,975.00 |
January 19, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
10.00 |
9,970.00 |
January 18, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
220.00 |
218,900.00 |
January 17, 2024 |
999.00 |
999.00 |
985.00 |
995.00 |
987.92 |
120.00 |
118,550.00 |
January 16, 2024 |
997.50 |
997.50 |
997.50 |
997.50 |
997.50 |
10.00 |
9,975.00 |
January 15, 2024 |
998.00 |
998.00 |
998.00 |
998.00 |
998.00 |
10.00 |
9,980.00 |
January 11, 2024 |
998.50 |
998.50 |
998.50 |
998.50 |
998.50 |
130.00 |
129,805.00 |
January 9, 2024 |
999.00 |
999.00 |
999.00 |
999.00 |
999.00 |
10.00 |
9,990.00 |
January 4, 2024 |
980.00 |
990.00 |
980.00 |
980.00 |
981.52 |
1,150.00 |
1,128,750.00 |
January 3, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
1,000.00 |
980,000.00 |
January 2, 2024 |
980.00 |
980.00 |
975.00 |
980.00 |
979.56 |
1,220.00 |
1,195,060.00 |
Stock Code: PRF4A
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 3, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
40.00 |
39,800.00 |
October 1, 2024 |
995.50 |
995.50 |
995.50 |
995.50 |
995.50 |
10.00 |
9,955.00 |
September 30, 2024 |
950.00 |
990.00 |
950.00 |
990.00 |
956.67 |
60.00 |
57,400.00 |
September 27, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
40.00 |
39,600.00 |
September 25, 2024 |
994.50 |
994.50 |
994.50 |
994.50 |
994.50 |
30.00 |
29,835.00 |
September 17, 2024 |
996.50 |
996.50 |
996.50 |
996.50 |
996.50 |
40.00 |
39,860.00 |
September 9, 2024 |
990.00 |
995.00 |
990.00 |
995.00 |
990.06 |
780.00 |
772,250.00 |
September 6, 2024 |
990.00 |
995.00 |
990.00 |
995.00 |
991.15 |
650.00 |
644,250.00 |
September 4, 2024 |
990.00 |
995.00 |
990.00 |
995.00 |
990.10 |
510.00 |
504,950.00 |
September 3, 2024 |
990.00 |
995.00 |
990.00 |
995.00 |
990.03 |
1,480.00 |
1,465,250.00 |
September 2, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
70.00 |
69,300.00 |
August 30, 2024 |
989.00 |
990.00 |
989.00 |
990.00 |
989.98 |
2,000.00 |
1,979,975.00 |
August 28, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
30.00 |
29,700.00 |
August 27, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
50.00 |
49,500.00 |
August 19, 2024 |
994.50 |
994.50 |
994.50 |
994.50 |
994.50 |
100.00 |
99,450.00 |
August 14, 2024 |
958.50 |
995.00 |
958.50 |
995.00 |
960.24 |
210.00 |
201,650.00 |
August 12, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
200.00 |
198,000.00 |
August 9, 2024 |
996.00 |
996.00 |
996.00 |
996.00 |
996.00 |
100.00 |
99,600.00 |
August 8, 2024 |
990.00 |
996.00 |
990.00 |
996.00 |
992.00 |
30.00 |
29,760.00 |
August 6, 2024 |
989.50 |
989.50 |
988.00 |
988.00 |
988.60 |
50.00 |
49,430.00 |
August 5, 2024 |
955.50 |
988.00 |
955.50 |
988.00 |
966.33 |
150.00 |
144,950.00 |
July 29, 2024 |
988.00 |
988.00 |
988.00 |
988.00 |
988.00 |
50.00 |
49,400.00 |
July 25, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
50.00 |
49,500.00 |
July 23, 2024 |
987.00 |
990.00 |
910.00 |
988.00 |
974.01 |
2,780.00 |
2,707,760.00 |
July 19, 2024 |
988.00 |
988.00 |
988.00 |
988.00 |
988.00 |
2,040.00 |
2,015,520.00 |
July 18, 2024 |
988.00 |
988.00 |
987.00 |
987.00 |
987.62 |
300.00 |
296,285.00 |
July 16, 2024 |
986.50 |
986.50 |
983.00 |
983.00 |
983.58 |
60.00 |
59,015.00 |
July 15, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
250.00 |
245,000.00 |
July 12, 2024 |
986.00 |
986.00 |
948.00 |
980.00 |
958.57 |
140.00 |
134,200.00 |
July 9, 2024 |
980.00 |
986.50 |
980.00 |
986.50 |
981.08 |
60.00 |
58,865.00 |
July 8, 2024 |
980.00 |
979.50 |
950.00 |
979.50 |
954.92 |
60.00 |
57,295.00 |
July 5, 2024 |
971.00 |
980.00 |
960.00 |
980.00 |
966.16 |
1,860.00 |
1,797,050.00 |
July 3, 2024 |
972.00 |
972.00 |
970.00 |
970.00 |
971.36 |
250.00 |
242,840.00 |
July 2, 2024 |
972.00 |
980.00 |
972.00 |
980.00 |
972.35 |
230.00 |
223,640.00 |
July 1, 2024 |
972.00 |
972.00 |
972.00 |
972.00 |
972.00 |
10.00 |
9,720.00 |
June 28, 2024 |
970.00 |
970.00 |
970.00 |
970.00 |
970.00 |
150.00 |
145,500.00 |
June 25, 2024 |
933.00 |
972.00 |
933.00 |
972.00 |
939.50 |
60.00 |
56,370.00 |
June 21, 2024 |
972.00 |
972.00 |
972.00 |
972.00 |
972.00 |
80.00 |
77,760.00 |
June 20, 2024 |
972.00 |
972.00 |
972.00 |
972.00 |
972.00 |
80.00 |
77,760.00 |
June 14, 2024 |
965.00 |
987.50 |
965.00 |
987.50 |
965.40 |
560.00 |
540,625.00 |
June 13, 2024 |
988.50 |
988.50 |
988.50 |
988.50 |
988.50 |
60.00 |
59,310.00 |
June 10, 2024 |
943.00 |
989.50 |
940.00 |
989.50 |
944.57 |
210.00 |
198,360.00 |
June 4, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
60.00 |
59,400.00 |
June 3, 2024 |
989.50 |
989.50 |
975.00 |
975.00 |
979.83 |
90.00 |
88,185.00 |
May 29, 2024 |
989.50 |
989.50 |
989.50 |
989.50 |
989.50 |
10.00 |
9,895.00 |
May 28, 2024 |
989.00 |
989.50 |
985.00 |
985.00 |
986.72 |
250.00 |
246,680.00 |
May 24, 2024 |
988.50 |
989.00 |
988.50 |
989.00 |
988.52 |
200.00 |
197,705.00 |
May 22, 2024 |
988.50 |
988.50 |
988.50 |
988.50 |
988.50 |
20.00 |
19,770.00 |
May 15, 2024 |
951.00 |
989.00 |
950.00 |
989.00 |
951.05 |
410.00 |
389,930.00 |
May 10, 2024 |
989.50 |
989.50 |
950.00 |
989.50 |
981.90 |
260.00 |
255,295.00 |
April 15, 2024 |
989.50 |
989.50 |
989.50 |
989.50 |
989.50 |
50.00 |
49,475.00 |
April 12, 2024 |
951.00 |
989.50 |
950.00 |
989.50 |
951.44 |
1,650.00 |
1,569,875.00 |
April 4, 2024 |
989.50 |
989.50 |
989.50 |
989.50 |
989.50 |
10.00 |
9,895.00 |
April 3, 2024 |
953.00 |
965.00 |
950.00 |
950.00 |
952.02 |
7,980.00 |
7,597,135.00 |
April 2, 2024 |
994.50 |
994.50 |
994.50 |
994.50 |
994.50 |
10.00 |
9,945.00 |
March 27, 2024 |
994.00 |
994.50 |
952.00 |
994.50 |
955.09 |
720.00 |
687,665.00 |
March 26, 2024 |
955.00 |
995.00 |
950.00 |
995.00 |
951.11 |
1,310.00 |
1,245,950.00 |
March 25, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
50.00 |
49,500.00 |
March 22, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
60.00 |
59,400.00 |
March 21, 2024 |
990.00 |
996.00 |
990.00 |
996.00 |
993.00 |
20.00 |
19,860.00 |
March 20, 2024 |
996.50 |
996.50 |
996.50 |
996.50 |
996.50 |
10.00 |
9,965.00 |
March 18, 2024 |
955.00 |
999.50 |
950.00 |
999.50 |
952.90 |
4,010.00 |
3,821,125.00 |
March 13, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
20.00 |
20,000.00 |
March 11, 2024 |
961.00 |
1,004.00 |
960.00 |
1,000.00 |
967.61 |
610.00 |
590,240.00 |
March 6, 2024 |
985.00 |
985.00 |
980.00 |
980.00 |
983.70 |
1,620.00 |
1,593,600.00 |
March 5, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
1,110.00 |
1,098,900.00 |
March 4, 2024 |
990.00 |
990.00 |
950.00 |
990.00 |
956.08 |
11,190.00 |
10,698,570.00 |
March 1, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
430.00 |
425,700.00 |
February 29, 2024 |
990.00 |
990.00 |
981.00 |
981.00 |
986.53 |
850.00 |
838,550.00 |
February 27, 2024 |
1,000.00 |
1,000.00 |
994.00 |
998.00 |
997.23 |
505.00 |
503,600.00 |
February 23, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
10.00 |
10,000.00 |
February 16, 2024 |
980.00 |
1,000.00 |
980.00 |
1,000.00 |
997.50 |
400.00 |
399,000.00 |
February 2, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
5.00 |
5,050.00 |
January 24, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
300.00 |
300,000.00 |
January 22, 2024 |
1,009.00 |
1,009.00 |
980.00 |
1,000.00 |
984.32 |
1,270.00 |
1,250,090.00 |
January 19, 2024 |
971.00 |
971.00 |
971.00 |
971.00 |
971.00 |
760.00 |
737,960.00 |
January 18, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
230.00 |
230,000.00 |
January 17, 2024 |
1,009.00 |
1,009.00 |
1,009.00 |
1,009.00 |
1,009.00 |
100.00 |
100,900.00 |
January 16, 2024 |
980.00 |
1,009.00 |
980.00 |
1,009.00 |
980.10 |
1,505.00 |
1,475,045.00 |
January 4, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,515.00 |
1,515,000.00 |
Stock Code: PRF4B
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 2, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
30.00 |
29,910.00 |
September 27, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
50.00 |
49,500.00 |
September 23, 2024 |
961.00 |
961.00 |
961.00 |
961.00 |
961.00 |
50.00 |
48,050.00 |
September 20, 2024 |
960.00 |
960.00 |
960.00 |
960.00 |
960.00 |
230.00 |
220,800.00 |
September 13, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
10.00 |
9,950.00 |
September 9, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
100.00 |
99,500.00 |
September 4, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
60.00 |
59,700.00 |
September 3, 2024 |
961.50 |
961.50 |
961.50 |
961.50 |
961.50 |
10.00 |
9,615.00 |
September 2, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
1,120.00 |
1,114,400.00 |
August 28, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
10.00 |
9,950.00 |
August 27, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
110.00 |
109,450.00 |
August 19, 2024 |
958.00 |
958.00 |
958.00 |
958.00 |
958.00 |
300.00 |
287,400.00 |
August 16, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
10.00 |
9,950.00 |
August 15, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
480.00 |
475,200.00 |
August 5, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
100.00 |
99,500.00 |
July 22, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
30.00 |
29,850.00 |
July 18, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
40.00 |
39,800.00 |
July 9, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
10.00 |
9,950.00 |
July 5, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
50.00 |
49,750.00 |
July 2, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
10.00 |
9,950.00 |
July 1, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
510.00 |
507,450.00 |
June 13, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
130.00 |
128,700.00 |
June 10, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
10.00 |
9,950.00 |
June 3, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
60.00 |
59,700.00 |
May 31, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
100.00 |
99,500.00 |
May 27, 2024 |
950.50 |
950.50 |
950.00 |
950.00 |
950.04 |
360.00 |
342,015.00 |
May 24, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
5.00 |
5,050.00 |
March 27, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
50.00 |
50,500.00 |
March 11, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
20.00 |
20,200.00 |
March 5, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
50.00 |
49,500.00 |
February 19, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
30.00 |
29,910.00 |
February 15, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
200.00 |
196,000.00 |
February 13, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
20.00 |
20,000.00 |
February 6, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
50.00 |
50,500.00 |
January 26, 2024 |
985.00 |
985.00 |
985.00 |
985.00 |
985.00 |
100.00 |
98,500.00 |
January 18, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
80.00 |
79,760.00 |
January 12, 2024 |
965.00 |
965.00 |
965.00 |
965.00 |
965.00 |
10.00 |
9,650.00 |
January 8, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
30.00 |
30,000.00 |
January 4, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
100.00 |
100,000.00 |
Stock Code: PRF4C
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 2, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
70.00 |
70,000.00 |
October 1, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
60.00 |
59,400.00 |
September 27, 2024 |
990.00 |
1,001.00 |
970.00 |
1,001.00 |
977.34 |
2,500.00 |
2,443,350.00 |
September 25, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
5.00 |
5,000.00 |
September 23, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
50.00 |
50,000.00 |
September 19, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
50.00 |
50,000.00 |
September 13, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
315.00 |
315,000.00 |
September 12, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
20.00 |
20,000.00 |
September 11, 2024 |
989.00 |
989.00 |
960.00 |
960.00 |
964.28 |
5,000.00 |
4,821,400.00 |
September 9, 2024 |
1,005.00 |
1,005.00 |
999.00 |
999.00 |
1,000.50 |
40.00 |
40,020.00 |
August 30, 2024 |
1,009.00 |
1,009.00 |
1,009.00 |
1,009.00 |
1,009.00 |
10.00 |
10,090.00 |
August 22, 2024 |
986.00 |
986.00 |
986.00 |
986.00 |
986.00 |
40.00 |
39,440.00 |
August 21, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
60.00 |
59,400.00 |
August 15, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
110.00 |
108,900.00 |
August 13, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
220.00 |
217,800.00 |
August 12, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
30.00 |
29,700.00 |
August 8, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
220.00 |
217,800.00 |
August 6, 2024 |
989.00 |
989.00 |
989.00 |
989.00 |
989.00 |
20.00 |
19,780.00 |
August 2, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
30.00 |
29,700.00 |
July 31, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
200.00 |
198,000.00 |
July 22, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
440.00 |
435,600.00 |
July 16, 2024 |
988.00 |
1,000.00 |
988.00 |
1,000.00 |
991.48 |
210.00 |
208,210.00 |
July 15, 2024 |
986.00 |
986.00 |
986.00 |
986.00 |
986.00 |
50.00 |
49,300.00 |
July 9, 2024 |
988.00 |
988.00 |
986.00 |
986.00 |
986.40 |
250.00 |
246,600.00 |
July 4, 2024 |
986.00 |
986.00 |
982.00 |
982.00 |
982.27 |
150.00 |
147,340.00 |
July 2, 2024 |
982.00 |
982.00 |
982.00 |
982.00 |
982.00 |
40.00 |
39,280.00 |
July 1, 2024 |
985.00 |
989.00 |
985.00 |
989.00 |
988.33 |
120.00 |
118,600.00 |
June 21, 2024 |
990.00 |
991.00 |
990.00 |
990.00 |
990.33 |
150.00 |
148,550.00 |
June 20, 2024 |
989.00 |
989.00 |
989.00 |
989.00 |
989.00 |
80.00 |
79,120.00 |
June 19, 2024 |
985.00 |
985.00 |
985.00 |
985.00 |
985.00 |
70.00 |
68,950.00 |
June 18, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
100.00 |
98,000.00 |
June 13, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
40.00 |
39,200.00 |
June 10, 2024 |
968.00 |
989.00 |
968.00 |
989.00 |
980.25 |
120.00 |
117,630.00 |
June 7, 2024 |
988.00 |
988.00 |
980.00 |
986.00 |
985.57 |
140.00 |
137,980.00 |
June 6, 2024 |
988.00 |
988.00 |
980.00 |
980.00 |
983.56 |
90.00 |
88,520.00 |
June 5, 2024 |
979.00 |
989.00 |
967.00 |
989.00 |
982.30 |
100.00 |
98,230.00 |
June 4, 2024 |
982.00 |
994.50 |
980.00 |
994.50 |
985.50 |
30.00 |
29,565.00 |
May 31, 2024 |
980.00 |
980.00 |
962.00 |
962.00 |
963.47 |
2,730.00 |
2,630,280.00 |
May 30, 2024 |
990.00 |
990.00 |
968.00 |
968.00 |
972.00 |
600.00 |
583,200.00 |
May 29, 2024 |
985.00 |
990.00 |
980.00 |
990.00 |
981.02 |
1,230.00 |
1,206,650.00 |
May 28, 2024 |
978.00 |
978.00 |
975.00 |
975.00 |
977.44 |
410.00 |
400,750.00 |
May 27, 2024 |
992.00 |
992.00 |
992.00 |
992.00 |
992.00 |
40.00 |
39,680.00 |
May 24, 2024 |
994.00 |
995.00 |
994.00 |
994.00 |
994.04 |
480.00 |
477,140.00 |
May 23, 2024 |
994.00 |
996.00 |
972.00 |
972.00 |
974.63 |
3,800.00 |
3,703,595.00 |
May 21, 2024 |
996.00 |
997.00 |
996.00 |
997.00 |
996.93 |
740.00 |
737,730.00 |
May 20, 2024 |
996.00 |
996.00 |
996.00 |
996.00 |
996.00 |
50.00 |
49,800.00 |
May 16, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
10.00 |
9,970.00 |
May 14, 2024 |
996.00 |
997.00 |
996.00 |
996.00 |
996.46 |
240.00 |
239,150.00 |
May 13, 2024 |
996.00 |
996.00 |
996.00 |
996.00 |
996.00 |
50.00 |
49,800.00 |
May 10, 2024 |
996.00 |
996.00 |
996.00 |
996.00 |
996.00 |
50.00 |
49,800.00 |
May 8, 2024 |
990.00 |
996.00 |
990.00 |
996.00 |
995.25 |
80.00 |
79,620.00 |
May 6, 2024 |
994.00 |
994.00 |
994.00 |
994.00 |
994.00 |
130.00 |
129,220.00 |
May 3, 2024 |
994.00 |
994.00 |
994.00 |
994.00 |
994.00 |
60.00 |
59,640.00 |
May 2, 2024 |
994.00 |
994.00 |
992.00 |
992.00 |
993.00 |
40.00 |
39,720.00 |
April 29, 2024 |
994.00 |
994.00 |
994.00 |
994.00 |
994.00 |
10.00 |
9,940.00 |
April 26, 2024 |
989.50 |
989.50 |
980.00 |
988.00 |
985.76 |
170.00 |
167,580.00 |
April 25, 2024 |
987.50 |
987.50 |
987.50 |
987.50 |
987.50 |
180.00 |
177,750.00 |
April 23, 2024 |
988.00 |
988.00 |
988.00 |
988.00 |
988.00 |
1,000.00 |
988,000.00 |
April 22, 2024 |
988.50 |
988.50 |
988.00 |
988.00 |
988.47 |
160.00 |
158,155.00 |
April 19, 2024 |
989.00 |
989.00 |
980.00 |
988.50 |
982.59 |
380.00 |
373,385.00 |
April 18, 2024 |
991.00 |
991.00 |
920.00 |
925.00 |
952.42 |
2,290.00 |
2,181,050.00 |
April 17, 2024 |
991.00 |
997.00 |
991.00 |
997.00 |
992.00 |
1,200.00 |
1,190,400.00 |
April 16, 2024 |
996.00 |
996.00 |
996.00 |
996.00 |
996.00 |
210.00 |
209,160.00 |
April 15, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
50.00 |
49,850.00 |
April 11, 2024 |
997.50 |
997.50 |
997.50 |
997.50 |
997.50 |
40.00 |
39,900.00 |
April 8, 2024 |
998.00 |
998.00 |
998.00 |
998.00 |
998.00 |
1,000.00 |
998,000.00 |
April 5, 2024 |
991.00 |
999.00 |
991.00 |
999.00 |
991.31 |
260.00 |
257,740.00 |
April 4, 2024 |
997.00 |
998.00 |
997.00 |
998.00 |
997.58 |
120.00 |
119,710.00 |
April 2, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
10.00 |
9,970.00 |
April 1, 2024 |
990.00 |
997.00 |
989.00 |
997.00 |
991.41 |
710.00 |
703,900.00 |
March 22, 2024 |
990.00 |
1,000.00 |
989.00 |
989.00 |
998.23 |
4,270.00 |
4,262,455.00 |
March 21, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
100.00 |
99,000.00 |
March 20, 2024 |
999.50 |
999.50 |
999.50 |
999.50 |
999.50 |
10.00 |
9,995.00 |
March 19, 2024 |
991.00 |
991.00 |
991.00 |
991.00 |
991.00 |
500.00 |
495,500.00 |
March 18, 2024 |
999.50 |
999.50 |
999.50 |
999.50 |
999.50 |
10.00 |
9,995.00 |
March 12, 2024 |
995.00 |
1,003.00 |
995.00 |
997.00 |
995.42 |
660.00 |
656,980.00 |
March 11, 2024 |
997.00 |
1,009.00 |
995.00 |
995.00 |
996.58 |
380.00 |
378,700.00 |
March 7, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
180.00 |
179,460.00 |
February 28, 2024 |
998.00 |
998.00 |
998.00 |
998.00 |
998.00 |
435.00 |
434,130.00 |
February 26, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
30.00 |
30,000.00 |
February 23, 2024 |
1,000.00 |
1,000.00 |
990.00 |
992.00 |
998.61 |
440.00 |
439,390.00 |
February 22, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
300.00 |
300,000.00 |
February 21, 2024 |
991.00 |
1,000.00 |
991.00 |
1,000.00 |
995.38 |
390.00 |
388,200.00 |
February 20, 2024 |
990.00 |
1,000.00 |
990.00 |
1,000.00 |
998.28 |
290.00 |
289,500.00 |
February 16, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
500.00 |
500,000.00 |
February 15, 2024 |
990.00 |
990.00 |
980.00 |
980.00 |
985.00 |
200.00 |
197,000.00 |
February 13, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
20.00 |
20,000.00 |
February 12, 2024 |
990.00 |
990.00 |
975.00 |
980.00 |
975.11 |
2,630.00 |
2,564,530.00 |
February 8, 2024 |
990.00 |
992.00 |
990.00 |
990.00 |
990.01 |
755.00 |
747,460.00 |
February 7, 2024 |
991.00 |
1,000.00 |
990.00 |
1,000.00 |
993.49 |
1,050.00 |
1,043,160.00 |
February 6, 2024 |
991.00 |
991.00 |
990.00 |
990.00 |
990.10 |
1,200.00 |
1,188,120.00 |
February 2, 2024 |
1,000.00 |
1,000.00 |
990.00 |
990.00 |
998.85 |
1,130.00 |
1,128,700.00 |
February 1, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
65.00 |
64,350.00 |
January 30, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
30.00 |
30,000.00 |
January 29, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
10.00 |
10,000.00 |
January 25, 2024 |
990.00 |
998.00 |
988.00 |
990.00 |
990.19 |
1,505.00 |
1,490,230.00 |
January 22, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
275.00 |
275,000.00 |
January 19, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
100.00 |
100,000.00 |
January 16, 2024 |
1,000.00 |
1,005.00 |
1,000.00 |
1,000.00 |
1,002.67 |
150.00 |
150,400.00 |
January 11, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
260.00 |
257,400.00 |
January 8, 2024 |
990.00 |
990.00 |
973.00 |
973.00 |
976.76 |
210.00 |
205,120.00 |
January 5, 2024 |
992.00 |
992.00 |
980.00 |
980.00 |
988.07 |
140.00 |
138,330.00 |
January 4, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
100.00 |
99,000.00 |
January 2, 2024 |
973.00 |
973.00 |
973.00 |
973.00 |
973.00 |
10.00 |
9,730.00 |
Stock Code: PRF4D
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 2, 2024 |
1,000.00 |
1,050.00 |
1,000.00 |
1,050.00 |
1,000.54 |
460.00 |
460,250.00 |
October 1, 2024 |
1,000.00 |
1,050.00 |
1,000.00 |
1,050.00 |
1,003.33 |
75.00 |
75,250.00 |
September 27, 2024 |
1,000.00 |
1,060.00 |
1,000.00 |
1,060.00 |
1,008.57 |
35.00 |
35,300.00 |
September 24, 2024 |
1,040.00 |
1,040.00 |
1,000.00 |
1,040.00 |
1,023.77 |
345.00 |
353,200.00 |
September 23, 2024 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
350.00 |
378,000.00 |
Stock Code: PRF4E
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
October 2, 2024 |
1,000.00 |
1,015.00 |
1,000.00 |
1,015.00 |
1,000.71 |
105.00 |
105,075.00 |
October 1, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
60.00 |
60,000.00 |
September 30, 2024 |
1,010.00 |
1,010.00 |
1,000.00 |
1,000.00 |
1,000.26 |
5,000.00 |
5,001,325.00 |
September 26, 2024 |
1,000.00 |
1,015.00 |
1,000.00 |
1,015.00 |
1,008.82 |
170.00 |
171,500.00 |
September 25, 2024 |
1,015.00 |
1,015.00 |
1,015.00 |
1,015.00 |
1,015.00 |
410.00 |
416,150.00 |
September 23, 2024 |
1,020.00 |
1,020.00 |
1,005.00 |
1,005.00 |
1,006.28 |
2,220.00 |
2,233,950.00 |