PTCIL.BOPTCIL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $17997.45 | $18144.20 | $17810.15 | $17986.40 | 168 |
| 1/13/2026 | $17956.15 | $18250.00 | $17905.00 | $18000.05 | 628 |
| 1/12/2026 | $17687.90 | $17999.95 | $17282.00 | $17955.85 | 957 |
| 1/9/2026 | $17599.00 | $17840.90 | $17423.65 | $17591.80 | 706 |
| 1/8/2026 | $17718.00 | $17999.50 | $17388.60 | $17521.75 | 932 |
| 1/7/2026 | $17857.00 | $17881.25 | $17542.00 | $17712.00 | 371 |
| 1/6/2026 | $18000.45 | $18163.20 | $17842.05 | $17870.65 | 276 |
| 1/5/2026 | $18499.60 | $18499.60 | $17890.00 | $17952.25 | 817 |
| 1/2/2026 | $18265.05 | $18398.10 | $18038.10 | $18085.60 | 987 |
| 1/1/2026 | $18648.10 | $18648.10 | $18204.00 | $18368.30 | 634 |
| 12/31/2025 | $18100.10 | $18684.70 | $18073.80 | $18555.40 | 1,154 |
| 12/30/2025 | $19438.95 | $19439.95 | $17980.80 | $18067.45 | 2,841 |
| 12/29/2025 | $18637.60 | $19279.80 | $18556.75 | $19191.60 | 853 |
| 12/26/2025 | $18488.80 | $18945.85 | $17999.05 | $18637.60 | 947 |
| 12/24/2025 | $17738.25 | $18400.00 | $17738.25 | $18274.90 | 434 |
| 12/23/2025 | $17736.00 | $18300.00 | $17695.25 | $18248.55 | 994 |
| 12/22/2025 | $17489.95 | $17917.00 | $17489.95 | $17751.35 | 693 |
| 12/19/2025 | $16802.85 | $17700.95 | $16802.85 | $17489.95 | 1,191 |
| 12/18/2025 | $17456.75 | $17456.75 | $16340.00 | $16908.60 | 2,765 |
| 12/17/2025 | $17535.70 | $17644.60 | $17275.00 | $17454.90 | 538 |
| 12/16/2025 | $17495.00 | $17947.00 | $17317.05 | $17527.20 | 1,560 |
| 12/15/2025 | $18304.00 | $18304.00 | $17413.15 | $17535.75 | 1,330 |
| 12/12/2025 | $18498.95 | $18579.50 | $18180.70 | $18239.80 | 179 |
| 12/11/2025 | $18606.55 | $18879.70 | $18126.05 | $18202.90 | 607 |
| 12/10/2025 | $18783.35 | $19001.80 | $18511.00 | $18605.00 | 714 |
| 12/9/2025 | $18870.00 | $19172.90 | $18320.50 | $19018.20 | 677 |
| 12/8/2025 | $18998.95 | $19397.80 | $18850.00 | $18885.30 | 1,190 |
| 12/5/2025 | $18108.05 | $18911.00 | $18108.05 | $18851.85 | 1,688 |
| 12/4/2025 | $18404.00 | $18850.00 | $18215.00 | $18256.25 | 733 |
| 12/3/2025 | $18375.00 | $18420.00 | $18180.00 | $18333.65 | 476 |
| 12/2/2025 | $18326.95 | $18521.70 | $18269.00 | $18351.90 | 1,390 |
| 12/1/2025 | $18299.00 | $18500.00 | $18206.00 | $18327.15 | 1,150 |
| 11/28/2025 | $17676.30 | $18210.35 | $17676.30 | $18158.05 | 238 |
| 11/27/2025 | $18414.55 | $18414.55 | $17933.35 | $18031.00 | 268 |
| 11/26/2025 | $17933.95 | $18597.45 | $17933.95 | $18118.35 | 1,593 |
| 11/25/2025 | $17889.95 | $17934.00 | $17701.75 | $17859.95 | 1,039 |
| 11/24/2025 | $17186.10 | $18035.00 | $17050.00 | $17822.95 | 1,245 |
| 11/21/2025 | $17239.35 | $17265.20 | $16922.55 | $17171.55 | 796 |
| 11/19/2025 | $17293.00 | $17316.95 | $17130.00 | $17230.85 | 100 |
| 11/18/2025 | $17455.65 | $17474.35 | $17172.50 | $17225.75 | 486 |
| 11/17/2025 | $17198.00 | $17370.20 | $16952.95 | $17314.05 | 898 |
| 11/14/2025 | $17040.85 | $17363.95 | $16917.65 | $16948.05 | 415 |
| 11/13/2025 | $17655.00 | $17662.00 | $17245.00 | $17280.70 | 310 |
| 11/12/2025 | $17600.00 | $17700.00 | $17469.00 | $17492.55 | 724 |
| 11/11/2025 | $17301.00 | $17850.00 | $17219.50 | $17507.15 | 670 |
| 11/10/2025 | $17459.55 | $17800.00 | $17201.20 | $17315.15 | 737 |
| 11/7/2025 | $17448.00 | $17587.45 | $17257.65 | $17423.90 | 952 |
| 11/6/2025 | $17127.45 | $17700.00 | $17113.45 | $17429.30 | 3,090 |
| 11/4/2025 | $17417.40 | $17420.00 | $17113.45 | $17207.20 | 1,014 |
| 11/3/2025 | $17270.00 | $17500.00 | $17235.20 | $17390.45 | 1,014 |
| 11/2/2025 | $17270.00 | $17500.00 | $17235.20 | $17390.45 | 840 |
| 10/31/2025 | $17032.40 | $17350.00 | $16932.40 | $17280.10 | 246 |
| 10/30/2025 | $17023.50 | $17188.45 | $16947.05 | $17032.40 | 361 |
| 10/29/2025 | $17110.20 | $17369.00 | $16776.80 | $16977.10 | 937 |
| 10/28/2025 | $17699.90 | $17699.90 | $17110.00 | $17137.60 | 794 |
| 10/27/2025 | $17250.05 | $17900.00 | $17195.00 | $17441.35 | 3,191 |
| 10/24/2025 | $16872.10 | $17100.00 | $16829.45 | $16995.50 | 1,075 |
| 10/23/2025 | $17080.00 | $17080.00 | $16660.00 | $16874.75 | 534 |
| 10/21/2025 | $16661.05 | $17152.00 | $16661.05 | $16989.40 | 522 |
| 10/20/2025 | $16979.30 | $17369.85 | $16675.10 | $16835.85 | 2,004 |
| 10/17/2025 | $16605.20 | $16907.45 | $16398.30 | $16810.85 | 1,334 |