Prosus NV (PK) (PROSY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 7.12 | -0.07 | -0.97 | 7.24 | 7.24 | 7.12 | 642632 |
| 1721251320 | 7.19 | -0.01 | -0.14 | 7.2 | 7.21 | 7.13 | 735227 |
| 1721164920 | 7.2 | -0.09 | -1.23 | 7.18 | 7.23 | 7.14 | 573831 |
| 1721078940 | 7.29 | -0.2 | -2.67 | 7.34 | 7.37 | 7.28 | 394452 |
| 1720819200 | 7.49 | 0.25 | 3.45 | 7.46 | 7.56 | 7.45 | 237692 |
| 1720733280 | 7.24 | 0.07 | 0.98 | 7.21 | 7.27 | 7.19 | 574395 |
| 1720646880 | 7.17 | 0 | 0.00 | 7.18 | 7.21 | 7.13 | 344534 |
| 1720560540 | 7.17 | -0.01 | -0.14 | 7.11 | 7.18 | 7.11 | 587688 |
| 1720473600 | 7.18 | 0 | 0.00 | 7.19 | 7.21 | 7.14 | 279832 |
| 1720214640 | 7.18 | -0.04 | -0.55 | 7.18 | 7.2 | 7.05 | 1527731 |
| 1720041000 | 7.22 | 0.12 | 1.69 | 7.16 | 7.24 | 7.16 | 698582 |
| 1719955740 | 7.1 | 0.01 | 0.14 | 7.05 | 7.14 | 7.03 | 1819642 |
| 1719868980 | 7.09 | -0.05 | -0.70 | 7.09 | 7.235 | 7.07 | 2962712 |
| 1719610020 | 7.14 | 0 | 0.00 | 7.15 | 7.18 | 7.11 | 453994 |
| 1719523200 | 7.14 | -0.15 | -2.06 | 7.15 | 7.2 | 7.13 | 384001 |
| 1719437040 | 7.29 | -0.01 | -0.14 | 7.21 | 7.3 | 7.2 | 618020 |
| 1719350880 | 7.3 | -0.1 | -1.35 | 7.2 | 7.3 | 7.19 | 784474 |
| 1719264540 | 7.4 | 0.02 | 0.27 | 7.42 | 7.52 | 7.37 | 314616 |
| 1719005220 | 7.38 | 0 | 0.00 | 7.35 | 7.39 | 7.3 | 300460 |
| 1718918640 | 7.38 | 0.07 | 0.96 | 7.34 | 7.4 | 7.33 | 391357 |
| 1718746140 | 7.31 | -0.07 | -0.95 | 7.33 | 7.34 | 7.3 | 310987 |
| 1718659680 | 7.38 | 0.07 | 0.96 | 7.31 | 7.4 | 7.26 | 348023 |
| 1718400300 | 7.31 | -0.11 | -1.48 | 7.24 | 7.32 | 7.22 | 299673 |
| 1718314140 | 7.42 | -0.04 | -0.54 | 7.4901 | 7.5 | 7.37 | 313506 |
| 1718227380 | 7.46 | 0.15 | 2.05 | 7.4701 | 7.56 | 7.37 | 422645 |
| 1718141340 | 7.31 | -0.06 | -0.81 | 7.29 | 7.33 | 7.25 | 474292 |
| 1718054880 | 7.37 | 0 | 0.00 | 7.29 | 7.39 | 7.27 | 330588 |
| 1717795800 | 7.37 | -0.12 | -1.60 | 7.35 | 7.4 | 7.3243 | 602659 |
| 1717709400 | 7.49 | 0.02 | 0.27 | 7.44 | 7.5 | 7.435 | 1361779 |
| 1717622460 | 7.47 | 0.04 | 0.54 | 7.42 | 7.49 | 7.4 | 1099664 |
| 1717536360 | 7.43 | 0.01 | 0.13 | 7.45 | 7.48 | 7.385 | 458184 |
| 1717450140 | 7.42 | 0.08 | 1.09 | 7.39 | 7.5 | 7.3602 | 553991 |
| 1717190940 | 7.34 | -0.06 | -0.81 | 7.28 | 7.34 | 7.193937 | 954349 |
| 1717104540 | 7.4 | 0.05 | 0.68 | 7.36 | 7.46 | 7.358 | 1045533 |
| 1717018020 | 7.35 | -0.29 | -3.80 | 7.36 | 7.4 | 7.35 | 361790 |
| 1716931740 | 7.64 | 0.03 | 0.39 | 7.55 | 7.65 | 7.5 | 1338902 |
| 1716585840 | 7.61 | 0.03 | 0.40 | 7.55 | 7.62 | 7.53 | 861857 |
| 1716499740 | 7.58 | -0.04 | -0.52 | 7.65 | 7.67 | 7.52 | 1733442 |
| 1716412800 | 7.62 | -0.09 | -1.17 | 7.64 | 7.65 | 7.57 | 962314 |
| 1716326940 | 7.71 | -0.03 | -0.39 | 7.64 | 7.765 | 7.64 | 826838 |
| 1716240180 | 7.74 | -0.09 | -1.15 | 7.71 | 7.74 | 7.6802 | 1633835 |
| 1715981340 | 7.83 | -0.11 | -1.39 | 7.73 | 7.84 | 7.715 | 4093870 |
| 1715894940 | 7.94 | 0.09 | 1.15 | 7.89 | 8.01 | 7.86 | 2547477 |
| 1715808000 | 7.85 | 0.11 | 1.42 | 7.8 | 7.88 | 7.76 | 2647003 |
| 1715722140 | 7.74 | 0.29 | 3.89 | 7.77 | 7.8375 | 7.66 | 1737231 |
| 1715635200 | 7.45 | 0.14 | 1.92 | 7.44 | 7.5 | 7.405 | 949898 |
| 1715376000 | 7.31 | -0.04 | -0.54 | 7.35 | 7.375 | 7.3 | 880924 |
| 1715289720 | 7.35 | 0.18 | 2.51 | 7.27 | 7.35 | 7.25 | 1170286 |
| 1715203200 | 7.17 | 0 | 0.00 | 7.07 | 7.17 | 7.06 | 1039175 |
| 1715117340 | 7.17 | -0.09 | -1.24 | 7.21 | 7.22 | 7.14 | 1010023 |
| 1715030940 | 7.26 | 0.07 | 0.97 | 7.295 | 7.3175 | 7.19 | 868692 |
| 1714771740 | 7.19 | 0.14 | 1.99 | 7.31 | 7.32 | 7.16 | 2139580 |
| 1714685340 | 7.05 | 0.24 | 3.52 | 7.05 | 7.12 | 6.815 | 2283370 |
| 1714598400 | 6.81 | 0.11 | 1.57 | 6.75 | 6.85 | 6.64 | 349558 |
| 1714512600 | 6.705 | -0.03 | -0.37 | 6.77 | 6.84 | 6.705 | 1470923 |
| 1714425720 | 6.73 | -0.08 | -1.17 | 6.8 | 6.82 | 6.73 | 989314 |
| 1714166580 | 6.81 | 0.15 | 2.25 | 6.78 | 6.85 | 6.755 | 1255872 |
| 1714080300 | 6.66 | -0.03 | -0.45 | 6.62 | 6.66 | 6.55 | 1569344 |
| 1713994020 | 6.69 | 0.02 | 0.30 | 6.735 | 6.77 | 6.68 | 1483677 |
| 1713907740 | 6.67 | 0.27 | 4.22 | 6.64 | 6.6825 | 6.525 | 2818676 |
| 1713821340 | 6.4 | 0.28 | 4.61 | 6.38 | 6.41 | 6.36 | 1434122 |
| 1713561900 | 6.118 | -0.06 | -1.00 | 6.11 | 6.15 | 6.1 | 1113261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
