PT United Tractors (PK) (PUTKY)
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 | 2.36 | 7.16454159077 | 32.94 | 37.33 | 30.767 | 6570 | 33.48417494 | DR |
| 4 | 3.9 | 12.4203821656 | 31.4 | 37.33 | 30.1 | 9068 | 31.95148425 | DR |
| 12 | 7.3 | 26.0714285714 | 28 | 37.33 | 25.76 | 18883 | 28.56456184 | DR |
| 26 | 5.674 | 19.1520961318 | 29.626 | 37.33 | 25.76 | 12426 | 28.92357605 | DR |
| 52 | 0.72 | 2.08212839792 | 34.58 | 37.51 | 25.71 | 10943 | 29.44450488 | DR |
| 156 | 6.31 | 21.7661262504 | 28.99 | 48.3325 | 25.71 | 8780 | 33.6190217 | DR |
| 260 | 5.99 | 20.4367110201 | 29.31 | 48.3325 | 15.23 | 7843 | 33.44550633 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724707740 | 35.3 | -1.06 | -2.92 | 32.88 | 37.33 | 32.88 | 19653 |
| 1724448480 | 36.3599 | 2.72 | 8.09 | 34 | 36.36 | 34 | 3311 |
| 1724362140 | 33.64 | 0.41 | 1.23 | 33.56 | 34.2699 | 33.0201 | 11668 |
| 1724275380 | 33.232 | 0.58 | 1.78 | 33.7499 | 33.7499 | 30.767 | 2832 |
| 1724188800 | 32.65 | -0.47 | -1.43 | 33.73 | 33.73 | 32.65 | 10972 |
| 1724102880 | 33.122 | 1.03 | 3.22 | 32.939999 | 33.75 | 32.939999 | 4067 |
| 1723843740 | 32.09 | -0.94 | -2.85 | 33.5 | 33.6999 | 32.049999 | 8274 |
| 1723756860 | 33.0325 | 1 | 3.13 | 32.747999 | 33.5 | 32.191 | 5622 |
| 1723670820 | 32.03 | 0 | 0.01 | 32.03 | 33.5 | 32.03 | 9644 |
| 1723584360 | 32.026 | -0.09 | -0.28 | 31.9785 | 33.5 | 31.71 | 4650 |
| 1723497900 | 32.1175 | 0.61 | 1.95 | 31.8 | 33.159999 | 31.65 | 10671 |
| 1723238400 | 31.5047 | 0.5 | 1.63 | 31.18 | 31.81 | 31.18 | 10403 |
| 1723152000 | 31 | -0.56 | -1.77 | 33.24 | 33.24 | 31 | 8917 |
| 1723065720 | 31.56 | 1.06 | 3.48 | 32.9005 | 33 | 30.5 | 16814 |
| 1722979800 | 30.5 | -1.13 | -3.57 | 31.5 | 31.5 | 30.5 | 11300 |
| 1722893340 | 31.6299 | -0.07 | -0.22 | 30.1 | 31.63 | 30.1 | 6832 |
| 1722634140 | 31.7 | -0.98 | -2.99 | 32.948999 | 32.948999 | 31.68 | 19161 |
| 1722547620 | 32.677 | 0.94 | 2.95 | 32.886 | 33.75 | 32.245199 | 4171 |
| 1722461340 | 31.74 | 0.74 | 2.38 | 31.6 | 32.99 | 31.6 | 12257 |
| 1722374820 | 31.001 | -0.1 | -0.32 | 30.99 | 31.1999 | 30.67 | 8941 |
| 1722288180 | 31.099 | -0.14 | -0.46 | 31.4 | 31.4 | 30.3801 | 10852 |
| 1722029100 | 31.2436 | 0.41 | 1.34 | 31.595 | 31.595 | 30.785 | 9764 |
| 1721942400 | 30.83 | 0.26 | 0.85 | 31.449 | 31.45 | 30.47 | 10900 |
| 1721856480 | 30.57 | -0.43 | -1.39 | 31.3 | 31.99 | 30.57 | 9814 |
| 1721770140 | 31 | -0.09 | -0.29 | 30.515 | 31.3 | 29.73 | 5722 |
| 1721683740 | 31.09 | 0.12 | 0.39 | 31 | 31.32 | 31 | 12015 |
| 1721424180 | 30.9699 | 0.91 | 3.03 | 29.97 | 30.9699 | 29.97 | 102740 |
| 1721337960 | 30.06 | 0.04 | 0.13 | 30.02 | 30.63 | 30.02 | 16705 |
| 1721251320 | 30.02 | 0.22 | 0.74 | 29.768 | 30.02 | 29.6 | 13530 |
| 1721164920 | 29.8 | 0.21 | 0.71 | 29.6 | 29.8999 | 29.45 | 5572 |
| 1721078940 | 29.59 | 0.58 | 2.00 | 30.16 | 30.16 | 29.03 | 12205 |
| 1720819200 | 29.01 | -0.9 | -3.01 | 29.46 | 29.9099 | 29.01 | 4031 |
| 1720733280 | 29.91 | 0.12 | 0.40 | 29.1101 | 30.02 | 29.11 | 5572 |
| 1720646880 | 29.79 | 0.69 | 2.37 | 29.56 | 30.0099 | 29.214 | 15162 |
| 1720560540 | 29.1 | -0.63 | -2.13 | 29 | 29.74 | 29 | 15639 |
| 1720473600 | 29.7348 | 0.32 | 1.10 | 30.03 | 30.03 | 28.01 | 7077 |
| 1720214640 | 29.412 | 0.65 | 2.27 | 29.472 | 30 | 29 | 11587 |
| 1720041000 | 28.76 | 1.36 | 4.96 | 28.49 | 28.86 | 27.5501 | 7140 |
| 1719955740 | 27.4 | 0.48 | 1.78 | 25.96 | 28.3599 | 25.96 | 21687 |
| 1719868980 | 26.92 | 0 | 0.00 | 27.15 | 28.44 | 26.92 | 24596 |
| 1719610020 | 26.92 | 0.32 | 1.20 | 28.81 | 28.81 | 26.81 | 26800 |
| 1719523200 | 26.6 | -0.15 | -0.56 | 27.275 | 28.0899 | 26.6 | 19245 |
| 1719437040 | 26.75 | -0.38 | -1.40 | 26.775 | 27.82 | 26.29 | 34926 |
| 1719350880 | 27.13 | 0.58 | 2.18 | 25.765 | 27.13 | 25.761 | 25924 |
| 1719264540 | 26.55 | -0.37 | -1.37 | 27.19 | 28.06 | 26.105 | 21082 |
| 1719005220 | 26.92 | -0.05 | -0.19 | 25.76 | 27.31 | 25.76 | 65193 |
| 1718918640 | 26.97 | 0.97 | 3.73 | 27 | 27 | 26.51 | 17839 |
| 1718746140 | 26 | -0.01 | -0.04 | 26.315 | 26.315 | 25.85 | 147144 |
| 1718659680 | 26.01 | -0.99 | -3.67 | 26.38 | 26.4 | 25.78 | 37158 |
| 1718400300 | 27 | 0 | 0.00 | 26.5 | 27 | 25.9 | 20718 |
| 1718314140 | 27 | -0.04 | -0.15 | 27.71 | 28.05 | 26.96 | 36301 |
| 1718227380 | 27.04 | -0.5 | -1.83 | 26.52 | 29.01 | 26.52 | 21004 |
| 1718141340 | 27.5428 | -0.68 | -2.40 | 27.06 | 27.75 | 26.8 | 26213 |
| 1718054880 | 28.2199 | -0.28 | -0.98 | 27.805 | 28.5 | 27.2528 | 7899 |
| 1717795800 | 28.5 | 0.65 | 2.33 | 28.01 | 28.5 | 27.66 | 10886 |
| 1717709400 | 27.85 | 0.05 | 0.18 | 28.492 | 28.492 | 27.1577 | 22035 |
| 1717622460 | 27.8 | -0.74 | -2.59 | 28.1 | 28.4999 | 27.5704 | 22470 |
| 1717536360 | 28.54 | 0.47 | 1.67 | 29.5 | 30 | 27.07 | 13795 |
| 1717450140 | 28.07 | 0.57 | 2.07 | 28 | 28.35 | 27.615 | 25741 |
| 1717190940 | 27.5 | 0.17 | 0.62 | 27.26 | 27.5 | 27.06 | 13107 |
| 1717104540 | 27.33 | -0.27 | -0.98 | 27.4 | 27.89 | 27.33 | 11332 |
| 1717018020 | 27.6 | -0.06 | -0.22 | 27.599 | 27.7967 | 27.47 | 9601 |
| 1716931740 | 27.66 | 0.05 | 0.17 | 26.65 | 28 | 26.65 | 6043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
