PT XLSMART Telecom Sejaht... (PTXKY)
OTC: PTXKY
· Real-Time Price · USD
3.27
0.30 (10.10%)
At close: Sep 25, 2025, 1:22 PM
2.97
-9.31%
After-hours: Sep 23, 2025, 08:00 PM EDT
PTXKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -7.19% | 145 |
| Sep 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -6.71% | 120 |
| Sep 22, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.00% | 12 |
| Sep 19, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.00% | 0 |
| Sep 18, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 8.20% | 910 |
| Sep 17, 2025 | 3.16 | 3.17 | 2.95 | 3.17 | 3.17 | 5.32% | 1,200 |
| Sep 16, 2025 | 3.33 | 3.33 | 3.01 | 3.01 | 3.01 | -2.90% | 3,210 |
| Sep 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 8.01% | 408 |
| Sep 12, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.50% | 203 |
| Sep 11, 2025 | 2.93 | 2.93 | 2.80 | 2.80 | 2.80 | -3.45% | 4,026 |
| Sep 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 0 |
| Sep 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 0 |
| Sep 8, 2025 | 3.31 | 3.31 | 2.90 | 2.90 | 2.90 | -20.55% | 4,300 |
| Sep 5, 2025 | 3.38 | 3.65 | 3.38 | 3.65 | 3.65 | 9.28% | 600 |
| Sep 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | 900 |
| Sep 3, 2025 | 3.27 | 3.28 | 3.24 | 3.24 | 3.24 | -2.11% | 2,200 |
| Sep 2, 2025 | 3.77 | 3.77 | 3.31 | 3.31 | 3.31 | -4.89% | 4,935 |
| Aug 29, 2025 | 3.34 | 3.48 | 2.93 | 3.48 | 3.48 | 4.82% | 1,136 |
| Aug 28, 2025 | 3.30 | 3.78 | 3.30 | 3.32 | 3.32 | -11.70% | 2,000 |
| Aug 27, 2025 | 3.39 | 3.76 | 2.97 | 3.76 | 3.76 | 9.62% | 4,349 |