PFRM3.SA(PFRM3.SA)
PFRM3.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $6.73 | $6.83 | $6.63 | $6.72 | 77,200 |
| 7/2/2026 | $6.78 | $6.92 | $6.70 | $6.71 | 122,700 |
| 7/1/2026 | $6.81 | $6.89 | $6.61 | $6.70 | 261,800 |
| 6/30/2026 | $6.63 | $6.94 | $6.47 | $6.80 | 306,100 |
| 6/29/2026 | $6.59 | $6.71 | $6.46 | $6.71 | 114,500 |
| 6/26/2026 | $6.52 | $6.84 | $6.36 | $6.59 | 214,500 |
| 6/25/2026 | $6.43 | $6.65 | $6.36 | $6.56 | 207,100 |
| 6/24/2026 | $6.16 | $6.48 | $6.16 | $6.42 | 123,400 |
| 6/23/2026 | $6.32 | $6.35 | $6.16 | $6.16 | 146,900 |
| 6/22/2026 | $6.56 | $6.60 | $6.31 | $6.31 | 138,800 |
| 6/19/2026 | $6.35 | $6.61 | $6.35 | $6.54 | 63,800 |
| 6/18/2026 | $6.44 | $6.57 | $6.38 | $6.45 | 119,400 |
| 6/17/2026 | $6.53 | $6.65 | $6.40 | $6.40 | 142,600 |
| 6/16/2026 | $6.50 | $6.53 | $6.38 | $6.53 | 57,700 |
| 6/15/2026 | $6.65 | $6.81 | $6.44 | $6.47 | 181,900 |
| 6/12/2026 | $6.57 | $6.69 | $6.40 | $6.60 | 159,300 |
| 6/11/2026 | $6.28 | $6.58 | $6.25 | $6.54 | 110,300 |
| 6/10/2026 | $6.39 | $6.42 | $6.20 | $6.28 | 92,900 |
| 6/9/2026 | $6.45 | $6.65 | $6.34 | $6.34 | 187,700 |
| 6/8/2026 | $6.68 | $6.68 | $6.45 | $6.50 | 155,900 |
| 6/5/2026 | $6.69 | $6.77 | $6.60 | $6.68 | 131,300 |
| 6/3/2026 | $6.83 | $6.92 | $6.71 | $6.71 | 128,400 |
| 6/2/2026 | $6.82 | $7.10 | $6.82 | $7.00 | 162,400 |
| 6/1/2026 | $7.00 | $7.07 | $6.70 | $6.86 | 174,800 |
| 5/29/2026 | $6.78 | $7.11 | $6.69 | $7.05 | 401,700 |
| 5/28/2026 | $6.55 | $6.75 | $6.48 | $6.75 | 230,600 |
| 5/27/2026 | $6.52 | $6.80 | $6.52 | $6.52 | 218,500 |
| 5/26/2026 | $6.83 | $6.83 | $6.43 | $6.50 | 181,000 |
| 5/25/2026 | $6.48 | $6.78 | $6.48 | $6.78 | 222,600 |
| 5/22/2026 | $6.40 | $6.54 | $6.26 | $6.47 | 240,200 |
| 5/21/2026 | $6.40 | $6.40 | $6.24 | $6.35 | 211,800 |
| 5/20/2026 | $6.45 | $6.56 | $6.35 | $6.35 | 241,500 |
| 5/19/2026 | $6.57 | $6.57 | $6.37 | $6.45 | 192,300 |
| 5/18/2026 | $6.69 | $6.69 | $6.51 | $6.58 | 162,700 |
| 5/15/2026 | $6.75 | $6.75 | $6.50 | $6.70 | 210,900 |
| 5/14/2026 | $6.83 | $6.87 | $6.64 | $6.75 | 208,300 |
| 5/13/2026 | $7.19 | $7.19 | $6.70 | $6.79 | 220,400 |
| 5/12/2026 | $7.00 | $7.10 | $6.89 | $7.06 | 70,200 |
| 5/11/2026 | $7.09 | $7.15 | $6.84 | $6.95 | 168,100 |
| 5/8/2026 | $7.18 | $7.29 | $7.01 | $7.17 | 156,400 |
| 5/7/2026 | $7.56 | $7.70 | $7.06 | $7.15 | 1.05M |
| 5/6/2026 | $7.86 | $7.86 | $7.60 | $7.62 | 728,100 |
| 5/5/2026 | $7.59 | $7.79 | $7.58 | $7.69 | 150,700 |
| 5/4/2026 | $7.89 | $7.93 | $7.63 | $7.67 | 91,400 |
| 4/30/2026 | $7.58 | $7.96 | $7.58 | $7.94 | 151,900 |
| 4/29/2026 | $7.99 | $7.99 | $7.46 | $7.57 | 222,900 |
| 4/28/2026 | $7.79 | $8.01 | $7.73 | $7.99 | 96,300 |
| 4/27/2026 | $8.03 | $8.06 | $7.79 | $7.85 | 152,100 |
| 4/24/2026 | $7.68 | $8.04 | $7.62 | $8.00 | 254,100 |
| 4/23/2026 | $7.95 | $7.95 | $7.63 | $7.65 | 257,600 |
| 4/22/2026 | $8.14 | $8.14 | $7.89 | $7.95 | 113,300 |
| 4/20/2026 | $8.03 | $8.08 | $7.88 | $8.08 | 266,400 |
| 4/17/2026 | $8.20 | $8.22 | $7.94 | $7.97 | 172,400 |
| 4/16/2026 | $8.09 | $8.16 | $7.96 | $8.06 | 111,300 |
| 4/15/2026 | $8.36 | $8.41 | $8.07 | $8.07 | 409,800 |
| 4/14/2026 | $8.39 | $8.40 | $8.22 | $8.33 | 158,400 |
| 4/13/2026 | $8.33 | $8.38 | $8.20 | $8.25 | 149,300 |
| 4/10/2026 | $8.57 | $8.70 | $8.35 | $8.39 | 146,700 |
| 4/9/2026 | $8.49 | $8.53 | $8.37 | $8.45 | 164,200 |
| 4/8/2026 | $8.60 | $8.75 | $8.29 | $8.40 | 366,900 |
| 4/7/2026 | $8.30 | $8.39 | $8.04 | $8.18 | 136,900 |
| 4/6/2026 | $8.43 | $8.60 | $8.18 | $8.28 | 231,000 |