PGHL.BOPGHL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5354.45 | $5464.15 | $5345.90 | $5403.95 | 455 |
| 1/14/2026 | $5422.00 | $5428.00 | $5355.70 | $5374.50 | 158 |
| 1/13/2026 | $5440.95 | $5496.70 | $5377.00 | $5404.35 | 178 |
| 1/12/2026 | $5669.15 | $5669.15 | $5400.00 | $5452.80 | 164 |
| 1/9/2026 | $5678.50 | $5684.50 | $5550.10 | $5571.90 | 107 |
| 1/8/2026 | $5691.95 | $5766.00 | $5678.20 | $5696.95 | 138 |
| 1/7/2026 | $5705.00 | $5761.20 | $5651.00 | $5706.20 | 220 |
| 1/6/2026 | $5830.50 | $5901.00 | $5702.05 | $5751.70 | 95 |
| 1/5/2026 | $5688.50 | $5863.00 | $5664.55 | $5837.95 | 140 |
| 1/2/2026 | $5696.00 | $5717.10 | $5638.40 | $5694.95 | 346 |
| 1/1/2026 | $5681.00 | $5734.05 | $5675.10 | $5716.00 | 51 |
| 12/31/2025 | $5600.00 | $5711.80 | $5600.00 | $5701.10 | 235 |
| 12/30/2025 | $5659.50 | $5687.00 | $5630.45 | $5655.00 | 60 |
| 12/29/2025 | $5635.50 | $5715.00 | $5609.75 | $5684.25 | 72 |
| 12/26/2025 | $5899.95 | $5899.95 | $5613.05 | $5632.90 | 374 |
| 12/24/2025 | $5678.30 | $5678.30 | $5633.55 | $5637.25 | 167 |
| 12/23/2025 | $5648.50 | $5665.05 | $5631.00 | $5655.30 | 143 |
| 12/22/2025 | $5653.50 | $5656.70 | $5617.85 | $5623.60 | 94 |
| 12/19/2025 | $5641.00 | $5696.00 | $5595.00 | $5648.60 | 216 |
| 12/18/2025 | $5637.90 | $5686.60 | $5637.90 | $5661.80 | 114 |
| 12/17/2025 | $5675.50 | $5722.65 | $5647.50 | $5703.25 | 139 |
| 12/16/2025 | $5651.10 | $5715.95 | $5645.15 | $5679.75 | 241 |
| 12/15/2025 | $5577.00 | $5688.00 | $5550.00 | $5675.85 | 343 |
| 12/12/2025 | $5699.85 | $5699.85 | $5551.00 | $5579.05 | 265 |
| 12/11/2025 | $5695.00 | $5695.00 | $5625.00 | $5654.10 | 218 |
| 12/10/2025 | $5634.00 | $5702.65 | $5601.25 | $5694.85 | 142 |
| 12/9/2025 | $5531.55 | $5653.35 | $5531.55 | $5636.05 | 143 |
| 12/8/2025 | $5832.00 | $5832.00 | $5601.05 | $5623.00 | 73 |
| 12/5/2025 | $5824.00 | $5830.00 | $5700.00 | $5708.65 | 479 |
| 12/4/2025 | $5791.60 | $5866.90 | $5784.20 | $5846.40 | 71 |
| 12/3/2025 | $5782.75 | $5835.00 | $5703.75 | $5802.85 | 338 |
| 12/2/2025 | $5750.05 | $5814.35 | $5750.00 | $5782.75 | 75 |
| 12/1/2025 | $5733.55 | $5838.65 | $5697.35 | $5817.15 | 526 |
| 11/28/2025 | $5775.00 | $5775.00 | $5705.00 | $5729.00 | 88 |
| 11/27/2025 | $5826.00 | $5826.00 | $5765.15 | $5771.70 | 144 |
| 11/26/2025 | $5800.05 | $5837.25 | $5790.00 | $5815.50 | 170 |
| 11/25/2025 | $5801.95 | $5841.50 | $5790.00 | $5825.40 | 147 |
| 11/24/2025 | $5851.40 | $5912.00 | $5755.50 | $5877.50 | 758 |
| 11/21/2025 | $5880.05 | $5885.70 | $5808.05 | $5833.70 | 345 |
| 11/19/2025 | $5899.00 | $5940.00 | $5850.00 | $5877.35 | 350 |
| 11/18/2025 | $5876.00 | $5914.90 | $5872.20 | $5893.30 | 184 |
| 11/17/2025 | $5890.00 | $5939.00 | $5869.60 | $5906.05 | 409 |
| 11/14/2025 | $5855.80 | $5915.65 | $5848.50 | $5886.95 | 260 |
| 11/13/2025 | $5872.40 | $5893.50 | $5700.00 | $5806.60 | 428 |
| 11/12/2025 | $5918.05 | $5951.95 | $5885.00 | $5896.00 | 245 |
| 11/11/2025 | $5953.00 | $5974.50 | $5895.45 | $5945.65 | 155 |
| 11/10/2025 | $5845.00 | $5968.35 | $5824.00 | $5938.20 | 320 |
| 11/7/2025 | $5930.00 | $5930.00 | $5802.50 | $5834.70 | 280 |
| 11/6/2025 | $6108.50 | $6164.00 | $5834.80 | $5988.80 | 656 |
| 11/4/2025 | $6100.00 | $6125.00 | $6019.00 | $6057.15 | 388 |
| 11/3/2025 | $6050.05 | $6155.05 | $6050.05 | $6089.10 | 285 |
| 10/31/2025 | $6134.00 | $6206.05 | $6105.55 | $6174.35 | 418 |
| 10/30/2025 | $6162.55 | $6211.95 | $6133.70 | $6181.30 | 124 |
| 10/29/2025 | $6382.70 | $6382.70 | $6162.50 | $6176.75 | 245 |
| 10/28/2025 | $6180.00 | $6197.95 | $6120.45 | $6184.60 | 192 |
| 10/27/2025 | $6090.00 | $6175.90 | $6061.00 | $6160.05 | 467 |
| 10/24/2025 | $6091.45 | $6131.60 | $6050.00 | $6098.70 | 253 |
| 10/23/2025 | $6209.95 | $6209.95 | $6100.00 | $6106.25 | 381 |
| 10/21/2025 | $6110.00 | $6250.15 | $6101.50 | $6170.50 | 241 |
| 10/20/2025 | $6211.50 | $6250.00 | $6128.65 | $6149.45 | 333 |