Register for real-time alerts, custom portfolio, and market movers
PERPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.12 | -0.040 | -3.45% | 1.16 | 1.19 | 1.11 | 1,784,577.00 |
| May 30 2024 | 1.16 | -0.030 | -2.52% | 1.19 | 1.21 | 1.12 | 2,172,488.00 |
| May 29 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.28 | 1.08 | 3,820,067.00 |
| May 28 2024 | 1.19 | -0.060 | -4.80% | 1.25 | 1.35 | 1.17 | 3,146,268.00 |
| May 27 2024 | 1.25 | 0.090 | 7.76% | 1.15 | 1.29 | 1.15 | 5,627,601.00 |
| May 26 2024 | 1.16 | -0.040 | -3.33% | 1.19 | 1.25 | 1.06 | 3,778,855.00 |
| May 25 2024 | 1.20 | 0.120 | 11.11% | 1.08 | 1.32 | 1.06 | 8,741,323.00 |
| May 24 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.19 | 1.01 | 1,497,719.00 |
| May 23 2024 | 1.08 | -0.020 | -1.82% | 1.10 | 1.22 | 1.00 | 3,581,907.00 |
| May 22 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.22 | 1.07 | 1,548,181.00 |
| May 21 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.15 | 1.09 | 2,556,871.00 |
| May 20 2024 | 1.11 | 0.110 | 11.55% | 0.998 | 1.11 | 0.9769 | 3,660,520.00 |
| May 19 2024 | 0.9951 | -0.0549 | -5.23% | 1.05 | 1.06 | 0.9881 | 1,409,832.00 |
| May 18 2024 | 1.05 | 0.00 | 0.00% | 1.06 | 1.07 | 1.03 | 1,063,217.00 |
| May 17 2024 | 1.05 | 0.030 | 2.94% | 1.01 | 1.08 | 1.00 | 1,404,521.00 |
| May 16 2024 | 1.02 | -0.020 | -1.92% | 1.04 | 1.05 | 0.95583 | 2,342,675.00 |
| May 15 2024 | 1.04 | 0.070 | 7.44% | 0.970 | 1.05 | 0.9539 | 1,979,843.00 |
| May 14 2024 | 0.968 | -0.021 | -2.12% | 0.989 | 1.02 | 0.93498 | 2,164,907.00 |
| May 13 2024 | 0.989 | 0.021 | 2.17% | 0.9724 | 1.03 | 0.923 | 2,381,356.00 |
| May 12 2024 | 0.968 | -0.032 | -3.20% | 1.01 | 1.01 | 0.9631 | 2,212,422.00 |
| May 11 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.03 | 1.00 | 1,592,815.00 |
| May 10 2024 | 1.01 | -0.090 | -8.18% | 1.10 | 1.13 | 1.00 | 3,675,703.00 |
| May 09 2024 | 1.10 | 0.060 | 5.77% | 1.04 | 1.13 | 1.03 | 3,968,777.00 |
| May 08 2024 | 1.04 | 0.010 | 0.97% | 1.03 | 1.07 | 1.00 | 2,133,172.00 |
| May 07 2024 | 1.03 | -0.020 | -1.90% | 1.05 | 1.08 | 1.02 | 2,753,445.00 |
| May 06 2024 | 1.05 | -0.030 | -2.78% | 1.08 | 1.11 | 1.05 | 2,867,400.00 |
| May 05 2024 | 1.08 | 0.030 | 2.86% | 1.04 | 1.10 | 1.01 | 2,091,059.00 |
| May 04 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.07 | 1.04 | 1,505,155.00 |
| May 03 2024 | 1.06 | 0.060 | 6.00% | 0.9976 | 1.07 | 0.9868 | 2,085,464.00 |
| May 02 2024 | 1.00 | 0.028 | 2.88% | 0.973 | 1.01 | 0.9358 | 2,053,396.00 |
| May 01 2024 | 0.972 | -0.0148 | -1.50% | 0.982 | 1.01 | 0.9122 | 3,820,464.00 |
| Apr 30 2024 | 0.9868 | -0.0632 | -6.02% | 1.05 | 1.06 | 0.950 | 3,134,205.00 |
| Apr 29 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.07 | 1.01 | 2,659,518.00 |
| Apr 28 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.11 | 1.05 | 1,694,774.00 |
| Apr 27 2024 | 1.08 | 0.020 | 1.89% | 1.06 | 1.10 | 1.01 | 2,188,618.00 |
| Apr 26 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.09 | 1.04 | 2,457,250.00 |
| Apr 25 2024 | 1.08 | 0.00 | 0.00% | 1.07 | 1.10 | 1.03 | 2,075,963.00 |
| Apr 24 2024 | 1.08 | -0.040 | -3.57% | 1.12 | 1.16 | 1.06 | 3,800,404.00 |
| Apr 23 2024 | 1.12 | -0.010 | -0.88% | 1.14 | 1.54 | 1.03 | 3,012,784.00 |
| Apr 22 2024 | 1.13 | 0.020 | 1.80% | 1.12 | 1.15 | 1.09 | 1,841,510.00 |
| Apr 21 2024 | 1.11 | -0.020 | -1.77% | 1.14 | 1.15 | 1.08 | 2,681,499.00 |
| Apr 20 2024 | 1.13 | 0.080 | 7.62% | 1.06 | 1.16 | 1.03 | 2,752,978.00 |
| Apr 19 2024 | 1.05 | 0.00 | 0.00% | 1.04 | 1.09 | 0.9501 | 4,988,447.00 |
| Apr 18 2024 | 1.05 | 0.030 | 2.94% | 1.02 | 1.06 | 0.9924 | 3,591,267.00 |
| Apr 17 2024 | 1.02 | -0.020 | -1.92% | 1.04 | 1.07 | 0.9753 | 3,864,057.00 |
| Apr 16 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.06 | 0.9805 | 5,195,365.00 |
| Apr 15 2024 | 1.05 | -0.020 | -1.87% | 1.05 | 1.13 | 0.9809 | 5,306,351.00 |
| Apr 14 2024 | 1.07 | 0.080 | 7.56% | 0.98519 | 1.08 | 0.9416 | 8,506,065.00 |
| Apr 13 2024 | 0.99476 | -0.21524 | -17.79% | 1.21 | 1.23 | 0.810 | 13,900,037.00 |
| Apr 12 2024 | 1.21 | -0.260 | -17.69% | 1.47 | 1.57 | 1.10 | 11,327,512.00 |
| Apr 11 2024 | 1.47 | -0.110 | -6.96% | 1.57 | 1.64 | 1.44 | 11,605,188.00 |
| Apr 10 2024 | 1.58 | 0.100 | 6.76% | 1.47 | 1.59 | 1.34 | 14,829,093.00 |
| Apr 09 2024 | 1.48 | -0.010 | -0.67% | 1.50 | 1.68 | 1.44 | 13,267,547.00 |
| Apr 08 2024 | 1.49 | 0.180 | 13.74% | 1.31 | 1.50 | 1.30 | 9,434,648.00 |
| Apr 07 2024 | 1.31 | 0.020 | 1.55% | 1.29 | 1.33 | 1.28 | 2,432,041.00 |
| Apr 06 2024 | 1.29 | 0.020 | 1.57% | 1.26 | 1.31 | 1.26 | 1,626,344.00 |
| Apr 05 2024 | 1.27 | -0.050 | -3.79% | 1.32 | 1.32 | 1.21 | 3,908,488.00 |
| Apr 04 2024 | 1.32 | 0.050 | 3.94% | 1.26 | 1.38 | 1.23 | 5,598,545.00 |
| Apr 03 2024 | 1.27 | -0.030 | -2.31% | 1.30 | 1.34 | 1.23 | 4,130,821.00 |
| Apr 02 2024 | 1.30 | -0.110 | -7.80% | 1.40 | 1.41 | 1.25 | 6,029,622.00 |
| Apr 01 2024 | 1.41 | -0.060 | -4.08% | 1.47 | 1.50 | 1.34 | 4,710,455.00 |
| Mar 31 2024 | 1.47 | 0.040 | 2.80% | 1.43 | 1.48 | 1.33 | 2,196,374.00 |
| Mar 30 2024 | 1.43 | -0.040 | -2.72% | 1.46 | 1.48 | 1.41 | 2,297,580.00 |
| Mar 29 2024 | 1.47 | 0.030 | 2.08% | 1.44 | 1.50 | 1.40 | 4,897,285.00 |
| Mar 28 2024 | 1.44 | -0.020 | -1.37% | 1.46 | 1.49 | 1.34 | 5,391,457.00 |
| Mar 27 2024 | 1.46 | -0.130 | -8.18% | 1.59 | 1.65 | 1.44 | 11,298,056.00 |
| Mar 26 2024 | 1.59 | 0.010 | 0.63% | 1.58 | 1.64 | 1.43 | 7,193,807.00 |
| Mar 25 2024 | 1.58 | 0.090 | 6.04% | 1.49 | 1.64 | 1.48 | 8,127,920.00 |
| Mar 24 2024 | 1.49 | 0.080 | 5.67% | 1.41 | 1.50 | 1.39 | 3,523,505.00 |
| Mar 23 2024 | 1.41 | -0.040 | -2.76% | 1.45 | 1.48 | 1.41 | 3,268,258.00 |
| Mar 22 2024 | 1.45 | -0.040 | -2.68% | 1.49 | 1.53 | 1.39 | 5,942,309.00 |
| Mar 21 2024 | 1.49 | 0.060 | 4.20% | 1.43 | 1.54 | 1.37 | 10,106,339.00 |
| Mar 20 2024 | 1.43 | 0.140 | 10.85% | 1.30 | 1.54 | 1.24 | 5,606,450.00 |
| Mar 19 2024 | 1.29 | -0.120 | -8.51% | 1.42 | 1.43 | 1.23 | 6,964,176.00 |
| Mar 18 2024 | 1.41 | -0.140 | -9.03% | 1.54 | 1.57 | 1.38 | 5,278,258.00 |
| Mar 17 2024 | 1.55 | 0.020 | 1.31% | 1.55 | 1.59 | 1.40 | 9,672,201.00 |
| Mar 16 2024 | 1.53 | -0.270 | -15.00% | 1.78 | 1.88 | 1.51 | 13,782,041.00 |
| Mar 15 2024 | 1.80 | 0.100 | 5.88% | 1.70 | 1.88 | 1.53 | 22,970,761.00 |
| Mar 14 2024 | 1.70 | -0.050 | -2.86% | 1.75 | 1.77 | 1.56 | 4,512,757.00 |
| Mar 13 2024 | 1.75 | 0.100 | 6.06% | 1.64 | 1.85 | 1.64 | 13,122,964.00 |
| Mar 12 2024 | 1.65 | -0.040 | -2.37% | 1.69 | 1.72 | 1.50 | 6,760,015.00 |
| Mar 11 2024 | 1.69 | 0.050 | 3.05% | 1.64 | 1.74 | 1.53 | 11,521,709.00 |
| Mar 10 2024 | 1.64 | 0.010 | 0.61% | 1.63 | 1.73 | 1.55 | 9,557,986.00 |
| Mar 09 2024 | 1.63 | 0.030 | 1.87% | 1.60 | 1.72 | 1.56 | 6,748,828.00 |
| Mar 08 2024 | 1.60 | 0.040 | 2.56% | 1.55 | 1.63 | 1.35 | 6,353,492.00 |
| Mar 07 2024 | 1.56 | 0.070 | 4.70% | 1.50 | 1.56 | 1.46 | 8,266,236.00 |
| Mar 06 2024 | 1.49 | 0.060 | 4.20% | 1.42 | 1.52 | 1.37 | 8,722,429.00 |
| Mar 05 2024 | 1.43 | -0.200 | -12.27% | 1.62 | 1.68 | 1.14 | 12,200,542.00 |
| Mar 04 2024 | 1.63 | -0.040 | -2.40% | 1.67 | 1.70 | 1.56 | 10,424,593.00 |
| Mar 03 2024 | 1.67 | 0.180 | 12.08% | 1.48 | 1.89 | 1.30 | 37,653,845.00 |
| Mar 02 2024 | 1.49 | 0.130 | 9.56% | 1.38 | 1.49 | 1.35 | 7,446,793.00 |
