Register for real-time alerts, custom portfolio, and market movers
PVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.90 | -0.30 | -2.46% | 12.00 | 12.00 | 11.65 | 71,552 |
| May 09 2024 | 12.20 | 0.30 | 2.52% | 11.90 | 12.20 | 11.80 | 53,490 |
| May 08 2024 | 11.90 | -0.10 | -0.83% | 11.85 | 12.15 | 11.80 | 51,012 |
| May 07 2024 | 12.00 | -0.10 | -0.83% | 12.10 | 12.20 | 12.00 | 13,314 |
| May 06 2024 | 12.10 | 0.15 | 1.26% | 12.20 | 12.20 | 12.05 | 5,175 |
| May 03 2024 | 11.95 | -0.15 | -1.24% | 12.00 | 12.20 | 11.95 | 15,518 |
| May 02 2024 | 12.10 | -0.05 | -0.41% | 12.05 | 12.30 | 12.05 | 6,368 |
| Apr 30 2024 | 12.15 | 0.05 | 0.41% | 12.00 | 12.35 | 12.00 | 128,878 |
| Apr 29 2024 | 12.10 | -0.15 | -1.22% | 12.20 | 12.25 | 12.10 | 44,814 |
| Apr 26 2024 | 12.25 | 0.05 | 0.41% | 12.25 | 12.30 | 12.10 | 3,144 |
| Apr 25 2024 | 12.20 | 0.00 | 0.00% | 12.40 | 12.40 | 12.00 | 5,869 |
| Apr 24 2024 | 12.20 | 0.10 | 0.83% | 12.10 | 12.35 | 11.90 | 21,190 |
| Apr 23 2024 | 12.10 | 0.20 | 1.68% | 12.00 | 12.45 | 12.00 | 38,497 |
| Apr 22 2024 | 11.90 | -0.55 | -4.42% | 12.35 | 12.35 | 11.90 | 48,399 |
| Apr 19 2024 | 12.45 | 0.40 | 3.32% | 12.10 | 12.50 | 12.00 | 57,136 |
| Apr 18 2024 | 12.05 | -0.15 | -1.23% | 12.25 | 12.25 | 12.00 | 8,960 |
| Apr 17 2024 | 12.20 | 0.20 | 1.67% | 12.10 | 12.90 | 11.85 | 79,185 |
| Apr 16 2024 | 12.00 | -0.05 | -0.41% | 11.95 | 12.00 | 11.60 | 74,982 |
| Apr 15 2024 | 12.05 | -0.05 | -0.41% | 12.00 | 12.15 | 12.00 | 6,787 |
| Apr 12 2024 | 12.10 | -0.25 | -2.02% | 12.50 | 12.50 | 12.05 | 43,855 |
| Apr 11 2024 | 12.35 | -0.10 | -0.80% | 12.35 | 12.50 | 12.10 | 31,292 |
| Apr 10 2024 | 12.45 | 0.55 | 4.62% | 11.80 | 12.45 | 11.80 | 41,519 |
| Apr 09 2024 | 11.90 | -0.30 | -2.46% | 12.10 | 12.10 | 11.80 | 79,270 |
| Apr 08 2024 | 12.20 | 0.25 | 2.09% | 12.00 | 12.50 | 12.00 | 30,402 |
| Apr 05 2024 | 11.95 | -0.50 | -4.02% | 12.10 | 12.40 | 11.95 | 45,260 |
| Apr 04 2024 | 12.45 | 0.20 | 1.63% | 12.35 | 12.80 | 12.20 | 31,556 |
| Apr 03 2024 | 12.25 | 0.15 | 1.24% | 12.00 | 12.30 | 12.00 | 13,518 |
| Apr 02 2024 | 12.10 | 0.10 | 0.83% | 12.15 | 12.20 | 12.00 | 17,522 |
| Mar 28 2024 | 12.00 | -0.25 | -2.04% | 12.20 | 12.30 | 11.85 | 29,623 |
| Mar 27 2024 | 12.25 | 0.00 | 0.00% | 12.40 | 12.45 | 12.20 | 40,923 |
| Mar 26 2024 | 12.25 | 0.80 | 6.99% | 11.90 | 12.75 | 11.35 | 149,306 |
| Mar 25 2024 | 11.45 | 0.15 | 1.33% | 11.50 | 11.90 | 11.15 | 208,177 |
| Mar 22 2024 | 11.30 | 0.35 | 3.20% | 10.75 | 11.80 | 10.75 | 173,027 |
| Mar 21 2024 | 10.95 | 0.15 | 1.39% | 10.70 | 11.10 | 10.50 | 63,136 |
| Mar 20 2024 | 10.80 | 0.80 | 8.00% | 9.84 | 10.80 | 9.60 | 253,551 |
| Mar 19 2024 | 10.00 | 0.06 | 0.60% | 10.10 | 10.10 | 9.84 | 9,853 |
| Mar 18 2024 | 9.94 | -0.21 | -2.07% | 10.30 | 10.30 | 9.74 | 88,421 |
| Mar 15 2024 | 10.15 | -0.65 | -6.02% | 10.95 | 10.95 | 10.15 | 82,279 |
| Mar 14 2024 | 10.80 | 0.25 | 2.37% | 10.65 | 10.85 | 10.50 | 11,557 |
| Mar 13 2024 | 10.55 | -0.25 | -2.31% | 10.85 | 10.85 | 10.45 | 34,262 |
| Mar 12 2024 | 10.80 | 0.10 | 0.93% | 10.90 | 10.90 | 10.75 | 8,924 |
| Mar 11 2024 | 10.70 | -0.15 | -1.38% | 10.80 | 10.90 | 10.70 | 75,685 |
| Mar 08 2024 | 10.85 | 0.00 | 0.00% | 10.90 | 11.00 | 10.70 | 22,334 |
| Mar 07 2024 | 10.85 | 0.25 | 2.36% | 11.00 | 11.00 | 10.55 | 40,476 |
| Mar 06 2024 | 10.60 | -0.20 | -1.85% | 10.80 | 10.80 | 10.30 | 35,110 |
| Mar 05 2024 | 10.80 | -0.20 | -1.82% | 11.10 | 11.10 | 10.80 | 27,194 |
| Mar 04 2024 | 11.00 | 0.20 | 1.85% | 11.25 | 11.35 | 10.80 | 99,565 |
| Mar 01 2024 | 10.80 | 0.92 | 9.31% | 10.10 | 11.20 | 9.86 | 105,322 |
| Feb 29 2024 | 9.88 | -0.12 | -1.20% | 10.10 | 10.10 | 9.86 | 14,509 |
| Feb 28 2024 | 10.00 | 0.00 | 0.00% | 10.30 | 10.30 | 9.92 | 7,601 |
| Feb 27 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.80 | 9.96 | 62,906 |
| Feb 26 2024 | 10.00 | 0.14 | 1.42% | 9.98 | 10.15 | 9.90 | 13,683 |
| Feb 23 2024 | 9.86 | -0.14 | -1.40% | 9.98 | 9.98 | 9.82 | 2,423 |
| Feb 22 2024 | 10.00 | 0.10 | 1.01% | 9.78 | 10.05 | 9.78 | 6,393 |
| Feb 21 2024 | 9.90 | -0.06 | -0.60% | 9.78 | 9.90 | 9.78 | 1,797 |
| Feb 20 2024 | 9.96 | -0.02 | -0.20% | 9.96 | 9.98 | 9.82 | 1,519 |
| Feb 19 2024 | 9.98 | 0.06 | 0.60% | 10.05 | 10.05 | 9.86 | 2,499 |
| Feb 16 2024 | 9.92 | -0.04 | -0.40% | 9.78 | 9.96 | 9.74 | 1,703 |
| Feb 15 2024 | 9.96 | -0.02 | -0.20% | 9.96 | 9.98 | 9.84 | 884 |
| Feb 14 2024 | 9.98 | 0.06 | 0.60% | 9.98 | 9.98 | 9.98 | 1,640 |
| Feb 13 2024 | 9.92 | -0.08 | -0.80% | 10.20 | 10.20 | 9.92 | 2,782 |
| Feb 12 2024 | 10.00 | 0.00 | 0.00% | 10.10 | 10.10 | 9.90 | 6,009 |
