Register for real-time alerts, custom portfolio, and market movers
P1ZSE2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.47 | -0.12 | -2.15% | 5.47 | 5.67 | 5.31 | 0 |
| May 23 2024 | 5.59 | 0.11 | 2.01% | 5.63 | 5.76 | 5.21 | 0 |
| May 22 2024 | 5.48 | 0.06 | 1.11% | 5.40 | 5.94 | 5.40 | 0 |
| May 21 2024 | 5.42 | -0.07 | -1.28% | 5.53 | 5.72 | 5.06 | 0 |
| May 20 2024 | 5.49 | 0.24 | 4.57% | 5.20 | 5.72 | 5.19 | 0 |
| May 17 2024 | 5.25 | 0.10 | 1.94% | 5.05 | 5.38 | 4.92 | 0 |
| May 16 2024 | 5.15 | 0.73 | 16.52% | 4.50 | 5.24 | 4.50 | 270 |
| May 15 2024 | 4.42 | 0.54 | 13.92% | 4.04 | 4.42 | 4.03 | 0 |
| May 14 2024 | 3.88 | -0.07 | -1.77% | 3.98 | 3.98 | 3.68 | 750 |
| May 13 2024 | 3.95 | -0.84 | -17.54% | 4.98 | 5.03 | 3.76 | 0 |
| May 10 2024 | 4.79 | 0.67 | 16.26% | 4.60 | 5.11 | 4.47 | 0 |
| May 09 2024 | 4.12 | 0.03 | 0.73% | 4.18 | 4.19 | 3.58 | 0 |
| May 08 2024 | 4.09 | 0.60 | 17.19% | 3.90 | 4.53 | 3.80 | 0 |
| May 07 2024 | 3.49 | -0.85 | -19.59% | 4.64 | 4.64 | 3.49 | 0 |
| May 06 2024 | 4.34 | 0.53 | 13.91% | 4.10 | 4.38 | 3.75 | 0 |
| May 03 2024 | 3.81 | 0.21 | 5.83% | 3.55 | 3.95 | 3.52 | 0 |
| May 02 2024 | 3.60 | -0.15 | -4.00% | 3.74 | 3.91 | 3.36 | 0 |
| Apr 30 2024 | 3.75 | -0.37 | -8.98% | 4.17 | 4.36 | 3.70 | 0 |
| Apr 29 2024 | 4.12 | 0.23 | 5.91% | 3.87 | 4.12 | 3.76 | 0 |
| Apr 26 2024 | 3.89 | 0.39 | 11.14% | 3.68 | 3.96 | 3.27 | 500 |
| Apr 25 2024 | 3.50 | -0.57 | -14.00% | 4.22 | 4.23 | 3.02 | 500 |
| Apr 24 2024 | 4.07 | -0.18 | -4.24% | 4.64 | 4.71 | 4.07 | 0 |
| Apr 23 2024 | 4.25 | 0.48 | 12.73% | 4.11 | 4.33 | 3.76 | 700 |
| Apr 22 2024 | 3.77 | -0.03 | -0.79% | 4.31 | 4.31 | 3.57 | 0 |
| Apr 19 2024 | 3.80 | -0.33 | -7.99% | 4.15 | 4.33 | 3.79 | 600 |
| Apr 18 2024 | 4.13 | -0.37 | -8.22% | 4.52 | 4.72 | 3.61 | 300 |
| Apr 17 2024 | 4.50 | -0.15 | -3.23% | 4.75 | 4.88 | 4.27 | 1,200 |
| Apr 16 2024 | 4.65 | -0.04 | -0.85% | 4.29 | 5.01 | 4.27 | 800 |
| Apr 15 2024 | 4.69 | 0.46 | 10.87% | 4.86 | 4.89 | 4.46 | 700 |
| Apr 12 2024 | 4.23 | 0.47 | 12.50% | 3.97 | 4.42 | 3.87 | 0 |
| Apr 11 2024 | 3.76 | 0.02 | 0.53% | 3.86 | 3.88 | 3.54 | 0 |
| Apr 10 2024 | 3.74 | -0.07 | -1.84% | 3.81 | 4.09 | 3.23 | 0 |
| Apr 09 2024 | 3.81 | -1.97 | -34.08% | 5.79 | 6.17 | 3.66 | 1,420 |
| Apr 08 2024 | 5.78 | 0.37 | 6.84% | 5.58 | 5.92 | 5.14 | 100 |
| Apr 05 2024 | 5.41 | 0.19 | 3.64% | 5.26 | 5.41 | 4.87 | 700 |
| Apr 04 2024 | 5.22 | -0.20 | -3.69% | 5.67 | 5.70 | 5.22 | 0 |
| Apr 03 2024 | 5.42 | 0.26 | 5.04% | 5.32 | 5.48 | 4.96 | 0 |
| Apr 02 2024 | 5.16 | -0.28 | -5.15% | 5.45 | 5.61 | 4.97 | 0 |
| Mar 28 2024 | 5.44 | 0.30 | 5.84% | 5.32 | 5.46 | 4.94 | 0 |
| Mar 27 2024 | 5.14 | -0.08 | -1.53% | 5.39 | 5.72 | 5.03 | 0 |
| Mar 26 2024 | 5.22 | 0.10 | 1.95% | 5.53 | 5.62 | 5.06 | 100 |
| Mar 25 2024 | 5.12 | 0.58 | 12.78% | 4.94 | 5.24 | 4.84 | 0 |
| Mar 22 2024 | 4.54 | 0.30 | 7.08% | 4.37 | 4.73 | 4.25 | 130 |
| Mar 21 2024 | 4.24 | -0.18 | -4.07% | 4.59 | 4.59 | 4.17 | 0 |
| Mar 20 2024 | 4.42 | 0.09 | 2.08% | 4.59 | 4.59 | 4.08 | 2,000 |
| Mar 19 2024 | 4.33 | 0.38 | 9.62% | 4.24 | 4.34 | 3.66 | 830 |
| Mar 18 2024 | 3.95 | 0.42 | 11.90% | 3.73 | 4.07 | 3.73 | 0 |
| Mar 15 2024 | 3.53 | -0.01 | -0.28% | 3.80 | 3.84 | 3.32 | 0 |
| Mar 14 2024 | 3.54 | 0.60 | 20.41% | 3.22 | 4.00 | 3.22 | 200 |
| Mar 13 2024 | 2.94 | 0.71 | 31.54% | 2.495 | 3.15 | 2.115 | 200 |
| Mar 12 2024 | 2.235 | 0.09 | 3.95% | 3.37 | 3.37 | 2.035 | 2,800 |
| Mar 11 2024 | 2.15 | -0.67 | -23.62% | 3.22 | 3.22 | 2.065 | 800 |
| Mar 08 2024 | 2.815 | -0.19 | -6.17% | 2.95 | 3.05 | 2.705 | 0 |
| Mar 07 2024 | 3.00 | -0.11 | -3.54% | 3.55 | 3.55 | 2.88 | 0 |
| Mar 06 2024 | 3.11 | 0.13 | 4.19% | 3.27 | 3.32 | 2.735 | 0 |
| Mar 05 2024 | 2.985 | 0.14 | 4.74% | 3.08 | 3.08 | 2.755 | 0 |
| Mar 04 2024 | 2.85 | 0.55 | 23.91% | 2.95 | 3.01 | 2.495 | 0 |
| Mar 01 2024 | 2.30 | 0.12 | 5.26% | 2.47 | 2.945 | 2.15 | 10,000 |
| Feb 29 2024 | 2.185 | 0.28 | 14.70% | 1.805 | 2.35 | 1.805 | 10,000 |
| Feb 28 2024 | 1.905 | -0.02 | -0.78% | 1.97 | 2.14 | 1.77 | 0 |
| Feb 27 2024 | 1.92 | -0.31 | -13.71% | 2.405 | 2.525 | 1.765 | 0 |
| Feb 26 2024 | 2.225 | 0.91 | 69.46% | 1.493 | 2.375 | 1.493 | 0 |
