PNBHOUSING.BOPNBHOUSING.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $981.35 | $988.30 | $957.60 | $960.90 | 136,989 |
| 1/14/2026 | $966.45 | $983.00 | $966.45 | $975.55 | 25,476 |
| 1/13/2026 | $977.80 | $992.65 | $959.50 | $971.05 | 59,696 |
| 1/12/2026 | $1024.85 | $1024.85 | $957.10 | $979.45 | 21,356 |
| 1/9/2026 | $977.25 | $988.70 | $969.35 | $972.85 | 42,549 |
| 1/8/2026 | $1003.55 | $1007.60 | $976.55 | $980.20 | 59,701 |
| 1/7/2026 | $1006.90 | $1009.75 | $986.55 | $1004.50 | 78,434 |
| 1/6/2026 | $1000.65 | $1014.60 | $996.70 | $1006.90 | 20,839 |
| 1/5/2026 | $1000.45 | $1016.00 | $995.45 | $1003.50 | 47,081 |
| 1/2/2026 | $984.00 | $1002.90 | $980.20 | $998.15 | 191,937 |
| 1/1/2026 | $951.30 | $998.00 | $951.30 | $987.30 | 344,224 |
| 12/31/2025 | $944.20 | $958.70 | $942.50 | $951.20 | 26,381 |
| 12/30/2025 | $940.00 | $951.20 | $937.35 | $945.00 | 53,146 |
| 12/29/2025 | $945.00 | $945.90 | $928.90 | $933.70 | 18,162 |
| 12/26/2025 | $971.10 | $971.10 | $941.15 | $943.70 | 51,209 |
| 12/24/2025 | $926.55 | $968.00 | $926.55 | $966.55 | 180,536 |
| 12/23/2025 | $937.00 | $939.75 | $928.00 | $932.85 | 16,669 |
| 12/22/2025 | $921.10 | $946.00 | $921.10 | $935.95 | 18,124 |
| 12/19/2025 | $905.55 | $931.55 | $894.60 | $926.30 | 23,003 |
| 12/18/2025 | $894.60 | $908.30 | $880.95 | $895.95 | 13,557 |
| 12/17/2025 | $904.60 | $917.00 | $890.50 | $894.60 | 23,060 |
| 12/16/2025 | $915.50 | $920.95 | $909.00 | $914.45 | 24,828 |
| 12/15/2025 | $930.25 | $948.20 | $903.00 | $922.30 | 68,061 |
| 12/12/2025 | $899.80 | $952.50 | $899.80 | $937.45 | 114,595 |
| 12/11/2025 | $864.15 | $906.60 | $864.15 | $899.60 | 26,471 |
| 12/10/2025 | $882.40 | $888.30 | $880.00 | $883.80 | 13,693 |
| 12/9/2025 | $869.95 | $886.55 | $855.50 | $882.35 | 27,236 |
| 12/8/2025 | $884.05 | $906.70 | $867.00 | $873.30 | 25,275 |
| 12/5/2025 | $881.05 | $905.50 | $877.15 | $904.15 | 31,018 |
| 12/4/2025 | $882.90 | $893.10 | $879.20 | $882.40 | 7,227 |
| 12/3/2025 | $895.45 | $900.75 | $873.00 | $877.15 | 14,513 |
| 12/2/2025 | $904.50 | $916.85 | $894.70 | $899.35 | 14,363 |
| 12/1/2025 | $900.05 | $916.65 | $900.05 | $908.10 | 20,347 |
| 11/28/2025 | $910.75 | $913.85 | $904.50 | $905.50 | 7,926 |
| 11/27/2025 | $917.05 | $920.50 | $907.00 | $910.75 | 21,639 |
| 11/26/2025 | $884.80 | $918.55 | $884.20 | $916.10 | 67,675 |
| 11/25/2025 | $871.00 | $889.30 | $867.00 | $881.90 | 26,666 |
| 11/24/2025 | $887.00 | $889.20 | $870.00 | $871.80 | 17,558 |
| 11/21/2025 | $904.05 | $909.75 | $885.00 | $886.70 | 18,098 |
| 11/19/2025 | $922.45 | $931.00 | $899.25 | $908.25 | 28,720 |
| 11/18/2025 | $919.15 | $942.85 | $917.25 | $920.20 | 83,564 |
| 11/17/2025 | $916.30 | $921.60 | $911.65 | $918.35 | 10,168 |
| 11/14/2025 | $900.55 | $923.95 | $900.55 | $915.05 | 19,078 |
| 11/13/2025 | $909.25 | $919.00 | $894.40 | $912.85 | 16,895 |
| 11/12/2025 | $906.85 | $906.85 | $892.60 | $898.85 | 19,449 |
| 11/11/2025 | $901.90 | $901.95 | $882.00 | $898.75 | 43,257 |
| 11/10/2025 | $898.30 | $910.00 | $894.35 | $899.55 | 29,029 |
| 11/7/2025 | $902.90 | $906.80 | $885.60 | $895.95 | 15,962 |
| 11/6/2025 | $929.00 | $930.00 | $904.00 | $908.15 | 15,373 |
| 11/4/2025 | $927.40 | $946.10 | $927.40 | $931.45 | 32,402 |
| 11/3/2025 | $944.05 | $952.00 | $926.70 | $939.45 | 26,128 |
| 10/31/2025 | $930.05 | $935.40 | $921.55 | $928.45 | 35,272 |
| 10/30/2025 | $939.85 | $946.00 | $924.45 | $934.85 | 55,846 |
| 10/29/2025 | $934.65 | $945.00 | $927.10 | $938.70 | 77,107 |
| 10/28/2025 | $930.00 | $937.00 | $886.60 | $934.15 | 176,771 |
| 10/27/2025 | $913.95 | $933.20 | $910.35 | $928.00 | 105,541 |
| 10/24/2025 | $883.05 | $911.95 | $883.05 | $907.80 | 138,395 |
| 10/23/2025 | $875.00 | $891.95 | $872.25 | $883.65 | 16,739 |
| 10/21/2025 | $884.95 | $884.95 | $869.95 | $875.25 | 20,907 |
| 10/20/2025 | $840.00 | $879.00 | $838.50 | $869.95 | 47,093 |