PLYN

Palayan Resources (PK) Historical Data

PLYN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 0.34 -0.03 -8.11% 0.3939 0.3998 0.33 156,655
Feb 23 2021 0.37 0.00 +0.00% 0.285 0.395 0.285 0
Feb 23 2021 0.37 0.065 21.31% 0.285 0.395 0.285 348,461
Feb 22 2021 0.305 -0.005 -1.61% 0.31 0.33 0.30 215,415
Feb 19 2021 0.31 0.0001 0.03% 0.285 0.36095 0.285 256,793
Feb 18 2021 0.3099 0.00 +0.00% 0.30 0.36245 0.285 0
Feb 18 2021 0.3099 -0.0101 -3.16% 0.30 0.36245 0.285 259,991
Feb 17 2021 0.32 -0.04 -11.11% 0.36 0.365 0.28 452,792
Feb 16 2021 0.36 0.00 +0.00% 0.365 0.38 0.342 0
Feb 16 2021 0.36 0.002 0.56% 0.365 0.38 0.342 136,852
Feb 15 2021 0.358 0.00 +0.00% 0.3884 0.3915 0.35 0
Feb 12 2021 0.358 -0.0304 -7.83% 0.3884 0.3915 0.35 428,757
Feb 11 2021 0.3884 0.00 +0.00% 0.42 0.43 0.22 0
Feb 11 2021 0.3884 -0.0416 -9.67% 0.42 0.43 0.22 619,814
Feb 10 2021 0.43 -0.01 -2.27% 0.47 0.47 0.4201 138,155
Feb 09 2021 0.44 0.00 +0.00% 0.421 0.50 0.4201 0
Feb 09 2021 0.44 -0.01 -2.22% 0.421 0.50 0.4201 685,565
Feb 08 2021 0.45 0.00 +0.00% 0.50 0.52 0.42 0
Feb 08 2021 0.45 -0.02 -4.26% 0.50 0.52 0.42 474,403
Feb 05 2021 0.47 0.069 17.21% 0.519 0.519 0.41 520,187
Feb 04 2021 0.401 0.014 3.62% 0.40 0.44 0.38 635,305
Feb 03 2021 0.387 -0.083 -17.66% 0.465 0.46745 0.35 1,082,168
Feb 02 2021 0.47 0.00 +0.00% 0.53 0.53 0.45 0
Feb 02 2021 0.47 -0.03 -6.0% 0.53 0.53 0.45 264,365
Feb 01 2021 0.50 0.00 +0.00% 0.51 0.53 0.48 0
Feb 01 2021 0.50 0.01 2.04% 0.51 0.53 0.48 167,082
Jan 29 2021 0.49 0.00275 0.56% 0.4949 0.51 0.48 338,109
Jan 28 2021 0.48725 0.00 +0.00% 0.494 0.518 0.461 0
Jan 28 2021 0.48725 -0.02275 -4.46% 0.494 0.518 0.461 290,209
Jan 27 2021 0.51 -0.015 -2.86% 0.49 0.54 0.49 297,855
Jan 26 2021 0.525 -0.015 -2.78% 0.54 0.58 0.485 876,295
Jan 25 2021 0.54 0.026 5.06% 0.51 0.6098 0.51 509,520
Jan 22 2021 0.514 0.00 +0.00% 0.475 0.56 0.475 0
Jan 22 2021 0.514 0.034 7.08% 0.475 0.56 0.475 1,427,148
Jan 21 2021 0.48 0.00 +0.00% 0.563 0.63 0.475 0
Jan 21 2021 0.48 -0.01 -2.04% 0.563 0.63 0.475 2,488,610
Jan 20 2021 0.49 -0.09 -15.52% 0.637 0.728 0.441 2,191,259
Jan 19 2021 0.58 -0.38 -39.58% 0.9375 0.96 0.48 2,426,185
Jan 18 2021 0.96 0.00 +0.00% 0.94 0.98 0.882 0
Jan 15 2021 0.96 0.00 +0.00% 0.94 0.98 0.882 0
Jan 15 2021 0.96 -0.01 -1.03% 0.94 0.98 0.882 286,104
Jan 14 2021 0.97 0.083 9.36% 0.90 0.98 0.89 476,674
Jan 13 2021 0.887 0.058 7.0% 0.84 0.90 0.829 422,467
Jan 12 2021 0.829 0.039 4.94% 0.78 0.83 0.78 173,734
Jan 11 2021 0.79 -0.03 -3.66% 0.79 0.85 0.77 223,001
Jan 08 2021 0.82 -0.01 -1.2% 0.83 0.83 0.77 200,729
Jan 07 2021 0.83 0.00 +0.00% 0.89 0.89 0.72 0
Jan 07 2021 0.83 0.03 3.75% 0.89 0.89 0.72 421,981
Jan 06 2021 0.80 0.02 2.56% 0.76 0.83 0.70 278,857
Jan 05 2021 0.78 -0.07 -8.24% 0.85 0.899 0.65 407,623
Jan 04 2021 0.85 0.05 6.25% 0.85 0.85 0.81 391,065
Jan 01 2021 0.80 0.00 +0.00% 0.71 0.80 0.693 0
Dec 31 2020 0.80 0.09 12.68% 0.71 0.80 0.693 431,629
Dec 30 2020 0.71 0.06 9.23% 0.65 0.72 0.55 631,964
Dec 29 2020 0.65 0.05 8.33% 0.624 0.65 0.60 522,354
Dec 28 2020 0.60 0.00 +0.00% 0.60 0.625 0.549 0
Dec 28 2020 0.60 0.05 9.09% 0.60 0.625 0.549 573,943
Dec 25 2020 0.55 0.00 +0.00% 0.45 0.58 0.45 0
Dec 24 2020 0.55 0.00 +0.00% 0.45 0.58 0.45 0
Dec 24 2020 0.55 0.10 22.22% 0.45 0.58 0.45 837,245
Dec 23 2020 0.45 -0.385 -46.11% 0.90 1.00 0.44 1,492,963
Dec 22 2020 0.835 -0.165 -16.5% 1.08 1.08 0.82 455,503
Dec 21 2020 1.00 0.05 5.26% 1.07 1.09 0.95 547,415
Dec 18 2020 0.95 0.06 6.74% 0.90 0.99 0.89 366,060
Dec 17 2020 0.89 0.00 +0.00% 0.9365 0.96 0.8865 0
Dec 17 2020 0.89 0.03 3.49% 0.9365 0.96 0.8865 602,675
Dec 16 2020 0.86 0.02 2.38% 0.81 0.91 0.81 405,268
Dec 15 2020 0.84 0.00 +0.00% 0.825 0.87 0.80 0
Dec 15 2020 0.84 0.04 5.0% 0.825 0.87 0.80 376,760
Dec 14 2020 0.80 0.04 5.26% 0.78 0.835 0.75 593,976
Dec 11 2020 0.76 0.04 5.56% 0.73 0.79 0.673545 452,650
Dec 10 2020 0.72 0.049 7.3% 0.71 0.73 0.64 225,828
Dec 09 2020 0.671 0.00 +0.00% 0.7025 0.72 0.671 0
Dec 09 2020 0.671 0.011 1.67% 0.7025 0.72 0.671 295,842
Dec 08 2020 0.66 0.0419 6.78% 0.61 0.75 0.61 481,776
Dec 07 2020 0.6181 0.0281 4.76% 0.649 0.7418 0.60 495,193
Dec 04 2020 0.59 0.00 +0.00% 0.59 0.595 0.58 0
Dec 04 2020 0.59 0.04 7.27% 0.59 0.595 0.58 234,060
Dec 03 2020 0.55 0.00 +0.00% 0.6196 0.647 0.54 0
Dec 03 2020 0.55 0.02 3.77% 0.6196 0.647 0.54 234,290
Dec 02 2020 0.53 0.02 3.92% 0.555 0.56 0.525 258,153
Dec 01 2020 0.51 0.027 5.59% 0.43 0.53 0.42 425,763
Nov 30 2020 0.483 0.00 +0.00% 0.66 0.76 0.411 0
Nov 30 2020 0.483 -0.257 -34.73% 0.66 0.76 0.411 217,938
Nov 27 2020 0.74 0.00 +0.00% 0.64 0.74 0.5951 0
Nov 27 2020 0.74 0.10 15.63% 0.64 0.74 0.5951 9,192


Your Recent History
USOTC
PLYN
Palayan Re..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.