Singapore markets close in 1 hour 50 minutes
Straits Times Index
3,140.04 -43.57 (-1.37%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,231.24 -369.22 (-2.22%) FTSE 100
7,965.53 0.00 (0.00%) Bitcoin USD
63,256.80 -3,081.02 (-4.64%) CMC Crypto 200
885.54 0.00 (0.00%)
Permian Basin Royalty Trust (PBT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 12.27 | 12.36 | 11.94 | 11.97 | 11.97 | 91,500 |
| 12 Apr 2024 | 12.45 | 12.75 | 12.09 | 12.18 | 12.18 | 179,100 |
| 11 Apr 2024 | 12.55 | 12.56 | 12.18 | 12.36 | 12.36 | 206,100 |
| 10 Apr 2024 | 12.64 | 12.91 | 12.49 | 12.52 | 12.52 | 193,700 |
| 09 Apr 2024 | 12.76 | 12.87 | 12.49 | 12.64 | 12.64 | 95,200 |
| 08 Apr 2024 | 12.90 | 13.09 | 12.66 | 12.72 | 12.72 | 56,900 |
| 05 Apr 2024 | 12.94 | 13.16 | 12.83 | 12.90 | 12.90 | 112,600 |
| 04 Apr 2024 | 12.50 | 12.98 | 12.37 | 12.90 | 12.90 | 132,500 |
| 03 Apr 2024 | 12.52 | 12.64 | 12.27 | 12.49 | 12.49 | 90,000 |
| 02 Apr 2024 | 12.58 | 12.75 | 12.25 | 12.42 | 12.42 | 150,600 |
| 01 Apr 2024 | 12.02 | 12.50 | 11.88 | 12.41 | 12.41 | 145,600 |
| 28 Mar 2024 | 12.07 | 12.16 | 11.90 | 12.10 | 12.10 | 205,000 |
| 27 Mar 2024 | 12.32 | 12.49 | 11.95 | 12.12 | 12.12 | 223,700 |
| 27 Mar 2024 | 0.041 Dividend | |||||
| 26 Mar 2024 | 12.68 | 12.78 | 12.25 | 12.38 | 12.34 | 149,700 |
| 25 Mar 2024 | 13.35 | 13.64 | 12.62 | 12.81 | 12.77 | 247,000 |
| 22 Mar 2024 | 13.86 | 14.00 | 13.28 | 13.35 | 13.31 | 93,800 |
| 21 Mar 2024 | 14.34 | 14.49 | 13.71 | 13.86 | 13.81 | 114,300 |
| 20 Mar 2024 | 14.22 | 14.53 | 13.88 | 14.34 | 14.29 | 86,800 |
| 19 Mar 2024 | 13.81 | 14.58 | 13.81 | 14.34 | 14.29 | 172,300 |
| 18 Mar 2024 | 12.97 | 13.93 | 12.90 | 13.81 | 13.76 | 231,700 |
| 15 Mar 2024 | 12.82 | 13.17 | 12.75 | 12.87 | 12.83 | 86,500 |
| 14 Mar 2024 | 12.39 | 13.06 | 12.39 | 12.87 | 12.83 | 137,000 |
| 13 Mar 2024 | 12.07 | 12.53 | 12.05 | 12.30 | 12.26 | 105,100 |
| 12 Mar 2024 | 11.82 | 12.10 | 11.75 | 12.08 | 12.04 | 82,200 |
| 11 Mar 2024 | 11.77 | 11.90 | 11.55 | 11.75 | 11.71 | 89,500 |
| 08 Mar 2024 | 11.51 | 11.92 | 11.51 | 11.82 | 11.78 | 110,800 |
| 07 Mar 2024 | 11.68 | 11.85 | 11.55 | 11.55 | 11.51 | 127,000 |
| 06 Mar 2024 | 12.21 | 12.21 | 11.59 | 11.71 | 11.67 | 250,900 |
| 05 Mar 2024 | 11.11 | 12.15 | 11.01 | 12.04 | 12.00 | 322,700 |
| 04 Mar 2024 | 13.36 | 13.37 | 10.95 | 11.16 | 11.12 | 691,400 |
| 01 Mar 2024 | 13.62 | 13.94 | 13.32 | 13.37 | 13.33 | 86,800 |
| 29 Feb 2024 | 13.52 | 13.80 | 13.48 | 13.57 | 13.53 | 65,300 |
| 28 Feb 2024 | 13.16 | 13.47 | 13.09 | 13.45 | 13.41 | 83,000 |
| 28 Feb 2024 | 0.045 Dividend | |||||
| 27 Feb 2024 | 13.03 | 13.34 | 12.96 | 13.19 | 13.10 | 59,300 |
| 26 Feb 2024 | 13.07 | 13.20 | 12.88 | 13.08 | 12.99 | 105,400 |
| 23 Feb 2024 | 13.00 | 13.16 | 12.83 | 13.07 | 12.98 | 165,200 |
| 22 Feb 2024 | 13.15 | 13.28 | 12.71 | 13.12 | 13.03 | 272,300 |
| 21 Feb 2024 | 13.73 | 13.80 | 13.23 | 13.26 | 13.17 | 96,100 |
| 20 Feb 2024 | 13.84 | 13.97 | 13.55 | 13.73 | 13.64 | 115,700 |
| 16 Feb 2024 | 13.86 | 13.94 | 13.58 | 13.63 | 13.54 | 71,600 |
| 15 Feb 2024 | 13.27 | 13.89 | 13.27 | 13.77 | 13.68 | 123,600 |
| 14 Feb 2024 | 13.63 | 13.77 | 13.24 | 13.29 | 13.20 | 56,100 |
| 13 Feb 2024 | 13.90 | 13.90 | 13.37 | 13.49 | 13.40 | 66,800 |
| 12 Feb 2024 | 13.36 | 14.00 | 13.36 | 13.90 | 13.81 | 141,100 |
| 09 Feb 2024 | 13.18 | 13.45 | 13.11 | 13.33 | 13.24 | 134,300 |
| 08 Feb 2024 | 13.85 | 13.99 | 13.16 | 13.23 | 13.14 | 107,200 |
| 07 Feb 2024 | 13.81 | 13.87 | 13.29 | 13.74 | 13.65 | 215,300 |
| 06 Feb 2024 | 14.05 | 14.20 | 13.76 | 13.86 | 13.77 | 81,000 |
| 05 Feb 2024 | 14.49 | 14.59 | 13.71 | 14.04 | 13.95 | 220,700 |
| 02 Feb 2024 | 14.13 | 14.65 | 14.13 | 14.49 | 14.39 | 94,700 |
| 01 Feb 2024 | 14.45 | 14.57 | 14.11 | 14.14 | 14.05 | 81,200 |
| 31 Jan 2024 | 14.72 | 14.84 | 14.29 | 14.29 | 14.19 | 200,200 |
| 30 Jan 2024 | 14.45 | 14.75 | 14.28 | 14.67 | 14.57 | 87,400 |
| 30 Jan 2024 | 0.031 Dividend | |||||
| 29 Jan 2024 | 15.00 | 15.10 | 14.06 | 14.50 | 14.37 | 166,600 |
| 26 Jan 2024 | 15.40 | 15.42 | 14.91 | 15.01 | 14.88 | 92,400 |
| 25 Jan 2024 | 15.71 | 15.71 | 15.28 | 15.34 | 15.20 | 101,700 |
| 24 Jan 2024 | 15.59 | 15.65 | 15.37 | 15.65 | 15.51 | 74,900 |
| 23 Jan 2024 | 15.35 | 15.79 | 15.19 | 15.54 | 15.40 | 160,500 |
| 22 Jan 2024 | 14.70 | 15.37 | 14.63 | 15.34 | 15.20 | 178,500 |
| 19 Jan 2024 | 15.15 | 15.25 | 14.47 | 14.65 | 14.52 | 276,400 |
| 18 Jan 2024 | 14.28 | 15.09 | 14.18 | 15.09 | 14.96 | 223,400 |
| 17 Jan 2024 | 14.20 | 14.26 | 13.90 | 14.22 | 14.09 | 118,300 |
| 16 Jan 2024 | 14.35 | 14.60 | 14.20 | 14.29 | 14.16 | 142,700 |
| 12 Jan 2024 | 14.15 | 14.35 | 13.98 | 14.17 | 14.04 | 152,000 |
| 11 Jan 2024 | 13.91 | 14.22 | 13.86 | 13.97 | 13.85 | 124,500 |
| 10 Jan 2024 | 14.00 | 14.35 | 13.80 | 13.83 | 13.71 | 113,300 |
| 09 Jan 2024 | 14.10 | 14.21 | 13.90 | 14.03 | 13.91 | 73,000 |
| 08 Jan 2024 | 13.95 | 14.22 | 13.84 | 14.14 | 14.02 | 102,000 |
| 05 Jan 2024 | 13.95 | 14.08 | 13.79 | 14.04 | 13.92 | 153,700 |
| 04 Jan 2024 | 14.47 | 14.57 | 13.99 | 13.99 | 13.87 | 130,100 |
| 03 Jan 2024 | 14.08 | 14.43 | 13.93 | 14.25 | 14.12 | 93,600 |
| 02 Jan 2024 | 14.18 | 14.59 | 13.95 | 14.07 | 13.95 | 119,700 |
| 29 Dec 2023 | 14.03 | 14.47 | 13.80 | 13.96 | 13.84 | 300,100 |
| 28 Dec 2023 | 14.00 | 14.32 | 13.75 | 14.08 | 13.96 | 260,200 |
| 28 Dec 2023 | 0.106 Dividend | |||||
| 27 Dec 2023 | 14.88 | 14.92 | 13.91 | 14.10 | 13.87 | 272,600 |
| 26 Dec 2023 | 14.80 | 15.25 | 14.75 | 14.80 | 14.56 | 180,200 |
| 22 Dec 2023 | 14.50 | 14.93 | 14.50 | 14.71 | 14.47 | 176,900 |
| 21 Dec 2023 | 14.47 | 14.94 | 14.35 | 14.42 | 14.19 | 148,900 |
| 20 Dec 2023 | 15.02 | 15.24 | 14.55 | 14.60 | 14.36 | 122,600 |
| 19 Dec 2023 | 15.16 | 15.40 | 14.91 | 14.99 | 14.75 | 118,600 |
| 18 Dec 2023 | 15.55 | 15.92 | 14.99 | 15.08 | 14.83 | 133,700 |
| 15 Dec 2023 | 15.37 | 15.72 | 15.22 | 15.44 | 15.19 | 112,800 |
| 14 Dec 2023 | 15.00 | 15.56 | 14.85 | 15.32 | 15.07 | 169,700 |
| 13 Dec 2023 | 14.75 | 15.44 | 14.41 | 14.72 | 14.48 | 466,900 |
| 12 Dec 2023 | 14.86 | 15.15 | 14.50 | 14.80 | 14.56 | 225,100 |
| 11 Dec 2023 | 15.31 | 15.52 | 14.75 | 15.08 | 14.83 | 164,600 |
| 08 Dec 2023 | 15.15 | 15.57 | 15.14 | 15.26 | 15.01 | 111,700 |
| 07 Dec 2023 | 15.38 | 15.67 | 14.95 | 15.11 | 14.86 | 116,700 |
| 06 Dec 2023 | 15.85 | 16.20 | 15.10 | 15.32 | 15.07 | 324,600 |
| 05 Dec 2023 | 16.40 | 16.53 | 15.87 | 15.93 | 15.67 | 102,900 |
| 04 Dec 2023 | 16.77 | 17.14 | 16.46 | 16.53 | 16.26 | 102,800 |
| 01 Dec 2023 | 16.60 | 17.11 | 16.60 | 17.02 | 16.74 | 123,600 |
| 30 Nov 2023 | 16.87 | 17.39 | 16.65 | 16.85 | 16.58 | 110,200 |
| 29 Nov 2023 | 17.42 | 17.56 | 16.55 | 16.87 | 16.60 | 125,800 |
| 29 Nov 2023 | 0.157 Dividend | |||||
| 28 Nov 2023 | 17.68 | 17.99 | 17.07 | 17.31 | 16.87 | 106,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.