PTL Limited

1.31
-0.54 (-29.19%)
At close: Mar 28, 2025, 3:59 PM
1.37
4.57%
After-hours: Mar 28, 2025, 06:13 PM EDT

PTLE Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.72 1.95 1.31 1.37 -0.48 -25.95% 562,048
Mar 27, 2025 1.46 1.90 1.46 1.85 0.36 24.16% 444,500
Mar 26, 2025 1.44 1.64 1.38 1.49 0.04 2.76% 365,900
Mar 25, 2025 1.42 1.53 1.35 1.45 0.07 5.07% 197,964
Mar 24, 2025 1.26 1.48 1.26 1.38 0.08 6.15% 241,144
Mar 21, 2025 1.38 1.38 1.25 1.30 -0.09 -6.47% 200,313
Mar 20, 2025 1.35 1.68 1.33 1.39 0.04 2.96% 262,100
Mar 19, 2025 1.25 1.37 1.25 1.35 0.06 4.65% 47,500
Mar 18, 2025 1.28 1.30 1.22 1.29 0.01 0.78% 85,334
Mar 17, 2025 1.30 1.30 1.26 1.28 -0.03 -2.29% 23,214
Mar 14, 2025 1.32 1.42 1.23 1.31 -0.05 -3.68% 115,030
Mar 13, 2025 1.41 1.53 1.30 1.36 -0.09 -6.21% 53,700
Mar 12, 2025 1.46 1.49 1.36 1.45 0.10 7.41% 28,400
Mar 11, 2025 1.31 1.57 1.25 1.35 0.04 3.05% 109,900
Mar 10, 2025 1.27 1.44 1.11 1.31 0.05 3.97% 92,300
Mar 7, 2025 1.22 1.26 1.22 1.26 0.04 3.28% 27,804
Mar 6, 2025 1.23 1.27 1.22 1.22 -0.02 -1.61% 29,638
Mar 5, 2025 1.21 1.27 1.21 1.24 -0.01 -0.80% 19,912
Mar 4, 2025 1.23 1.27 1.16 1.25 0.03 2.46% 59,970
Mar 3, 2025 1.15 1.24 1.15 1.22 0.06 5.17% 51,866
Feb 28, 2025 1.19 1.23 1.13 1.16 -0.03 -2.52% 76,831
Feb 27, 2025 1.21 1.25 1.18 1.19 -0.05 -4.03% 39,967
Feb 26, 2025 1.17 1.28 1.17 1.24 0.02 1.64% 24,126
Feb 25, 2025 1.29 1.29 1.16 1.22 -0.05 -3.94% 71,921
Feb 24, 2025 1.29 1.32 1.27 1.27 -0.05 -3.79% 34,200
Feb 21, 2025 1.35 1.38 1.26 1.32 -0.02 -1.49% 81,611
Feb 20, 2025 1.31 1.42 1.31 1.34 -0.03 -2.19% 65,500
Feb 19, 2025 1.30 1.39 1.25 1.37 0.07 5.38% 74,800
Feb 18, 2025 1.28 1.30 1.24 1.30 0.02 1.56% 74,700
Feb 14, 2025 1.27 1.35 1.26 1.28 -0.01 -0.78% 38,200
Feb 13, 2025 1.26 1.40 1.24 1.29 -0.01 -0.77% 111,615
Feb 12, 2025 1.22 1.30 1.22 1.30 0.01 0.78% 88,600
Feb 11, 2025 1.27 1.34 1.24 1.29 -0.05 -3.73% 83,417
Feb 10, 2025 1.32 1.48 1.28 1.34 0.02 1.52% 161,600
Feb 7, 2025 1.38 1.45 1.22 1.32 -0.10 -7.04% 225,000
Feb 6, 2025 1.55 1.68 1.39 1.42 -0.28 -16.47% 277,209
Feb 5, 2025 2.05 2.08 1.45 1.70 -0.33 -16.26% 346,092
Feb 4, 2025 2.00 2.11 2.00 2.03 -0.03 -1.46% 138,007
Feb 3, 2025 2.11 2.18 2.00 2.06 -0.20 -8.85% 182,900
Jan 31, 2025 2.48 2.48 2.25 2.26 -0.15 -6.22% 65,717
Jan 30, 2025 2.45 2.52 2.19 2.41 -0.13 -5.12% 261,100
Jan 29, 2025 2.69 2.69 2.41 2.54 -0.06 -2.31% 87,020
Jan 28, 2025 2.63 2.66 2.27 2.60 0.04 1.56% 228,046
Jan 27, 2025 3.00 3.02 2.41 2.56 -0.47 -15.51% 314,523
Jan 24, 2025 3.28 3.28 3.00 3.03 -0.23 -7.06% 319,275
Jan 23, 2025 3.20 3.48 2.82 3.26 0.06 1.87% 672,848
Jan 22, 2025 2.28 3.75 2.24 3.20 0.77 31.69% 4,410,516
Jan 21, 2025 2.75 2.79 2.15 2.43 -0.55 -18.46% 1,171,800
Jan 17, 2025 3.00 3.20 2.75 2.98 -0.27 -8.31% 1,359,000
Jan 16, 2025 3.41 3.60 2.75 3.25 -1.10 -25.29% 2,384,300