Prenetics Global Limited (PRE)
5.51
-0.02 (-0.36%)
At close: Jan 28, 2025, 12:13 PM
PRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 5.56 | 5.80 | 5.30 | 5.51 | -0.01 | -0.18% | 149,632 |
| Jan 24, 2025 | 5.71 | 5.80 | 5.52 | 5.52 | -0.19 | -3.33% | 68,200 |
| Jan 23, 2025 | 5.70 | 5.85 | 5.51 | 5.71 | -0.01 | -0.17% | 63,739 |
| Jan 22, 2025 | 5.94 | 5.94 | 5.71 | 5.72 | -0.28 | -4.67% | 3,810 |
| Jan 21, 2025 | 5.74 | 6.00 | 5.58 | 6.00 | 0.34 | 6.01% | 21,842 |
| Jan 17, 2025 | 5.67 | 5.82 | 5.63 | 5.66 | -0.27 | -4.55% | 5,504 |
| Jan 16, 2025 | 5.82 | 5.98 | 5.71 | 5.93 | -0.07 | -1.17% | 4,747 |
| Jan 15, 2025 | 5.90 | 6.00 | 5.76 | 6.00 | 0.19 | 3.27% | 17,400 |
| Jan 14, 2025 | 5.86 | 5.99 | 5.44 | 5.81 | -0.07 | -1.19% | 4,400 |
| Jan 13, 2025 | 5.30 | 5.89 | 5.27 | 5.88 | 0.45 | 8.29% | 26,649 |
| Jan 10, 2025 | 5.35 | 5.43 | 5.35 | 5.43 | 0.08 | 1.50% | 7,507 |
| Jan 8, 2025 | 5.77 | 5.77 | 5.22 | 5.35 | -0.32 | -5.64% | 8,500 |
| Jan 7, 2025 | 5.67 | 5.73 | 5.62 | 5.67 | 0.04 | 0.71% | 20,400 |
| Jan 6, 2025 | 5.70 | 5.90 | 5.63 | 5.63 | -0.02 | -0.35% | 6,148 |
| Jan 3, 2025 | 5.61 | 5.87 | 5.61 | 5.65 | -0.03 | -0.53% | 7,035 |
| Jan 2, 2025 | 5.65 | 5.80 | 5.61 | 5.68 | -0.12 | -2.07% | 5,800 |
| Dec 31, 2024 | 5.66 | 5.80 | 5.63 | 5.80 | -0.03 | -0.51% | 10,500 |
| Dec 30, 2024 | 5.63 | 5.93 | 5.63 | 5.83 | 0.13 | 2.28% | 11,300 |
| Dec 27, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -0.09 | -1.55% | 1,032 |
| Dec 26, 2024 | 5.87 | 5.94 | 5.69 | 5.79 | -0.01 | -0.17% | 9,908 |
| Dec 24, 2024 | 5.64 | 5.80 | 5.64 | 5.80 | 0.15 | 2.65% | 3,300 |
| Dec 23, 2024 | 5.63 | 5.88 | 5.63 | 5.65 | 0.00 | 0.00% | 7,400 |
| Dec 20, 2024 | 5.94 | 5.94 | 5.43 | 5.65 | 0.17 | 3.10% | 10,443 |
| Dec 19, 2024 | 5.68 | 5.71 | 5.30 | 5.48 | -0.10 | -1.79% | 19,224 |
| Dec 18, 2024 | 5.73 | 5.75 | 5.41 | 5.58 | -0.19 | -3.29% | 19,125 |
| Dec 17, 2024 | 5.75 | 5.77 | 5.75 | 5.77 | -0.01 | -0.17% | 1,641 |
| Dec 16, 2024 | 5.90 | 5.94 | 5.78 | 5.78 | -0.16 | -2.69% | 11,863 |
| Dec 13, 2024 | 5.44 | 5.94 | 5.00 | 5.94 | 0.80 | 15.56% | 30,400 |
| Dec 12, 2024 | 5.18 | 5.19 | 5.06 | 5.14 | -0.06 | -1.15% | 2,033 |
| Dec 11, 2024 | 5.18 | 5.21 | 5.11 | 5.20 | -0.01 | -0.19% | 15,143 |
| Dec 10, 2024 | 5.30 | 5.35 | 5.10 | 5.21 | 0.02 | 0.39% | 15,820 |
| Dec 9, 2024 | 5.30 | 5.30 | 5.01 | 5.19 | 0.03 | 0.58% | 7,119 |
| Dec 6, 2024 | 5.15 | 5.30 | 5.10 | 5.16 | 0.16 | 3.20% | 6,200 |
| Dec 5, 2024 | 4.51 | 5.00 | 4.51 | 5.00 | 0.60 | 13.64% | 24,963 |
| Dec 4, 2024 | 4.40 | 4.81 | 4.28 | 4.40 | 0.10 | 2.33% | 46,906 |
| Dec 3, 2024 | 4.30 | 4.30 | 4.21 | 4.30 | 0.00 | 0.00% | 16,300 |
| Dec 2, 2024 | 4.30 | 4.30 | 4.18 | 4.30 | -0.18 | -4.02% | 22,115 |
| Nov 29, 2024 | 4.50 | 4.57 | 4.42 | 4.48 | 0.05 | 1.13% | 5,100 |
| Nov 27, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | -0.07 | -1.56% | 2,428 |
| Nov 26, 2024 | 4.63 | 4.63 | 4.50 | 4.50 | -0.01 | -0.22% | 6,235 |
| Nov 25, 2024 | 4.74 | 4.74 | 4.51 | 4.51 | 0.09 | 2.04% | 1,724 |
| Nov 22, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00 | 0.00% | 918 |
| Nov 21, 2024 | 4.52 | 4.70 | 4.42 | 4.42 | -0.30 | -6.36% | 14,742 |
| Nov 20, 2024 | 4.41 | 4.85 | 4.41 | 4.72 | 0.17 | 3.74% | 14,771 |
| Nov 19, 2024 | 4.55 | 4.55 | 4.40 | 4.55 | 0.00 | 0.00% | 13,230 |
| Nov 18, 2024 | 4.61 | 4.62 | 4.55 | 4.55 | 0.05 | 1.11% | 2,300 |
| Nov 15, 2024 | 4.54 | 4.60 | 4.50 | 4.50 | -0.31 | -6.44% | 3,880 |
| Nov 14, 2024 | 4.43 | 4.81 | 4.43 | 4.81 | -0.07 | -1.43% | 800 |
| Nov 13, 2024 | 4.49 | 4.88 | 4.49 | 4.88 | 0.39 | 8.69% | 1,300 |
| Nov 12, 2024 | 4.68 | 4.68 | 4.44 | 4.49 | -0.06 | -1.32% | 2,800 |