Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,332.01 +8.63 (+0.26%) Nikkei
38,113.71 +59.61 (+0.16%) Hang Seng
18,487.75 +257.55 (+1.41%) FTSE 100
8,231.05 +47.98 (+0.59%) Bitcoin USD
68,487.31 +427.80 (+0.63%) CMC Crypto 200
1,435.62 -20.25 (-1.39%)
PANASONIC HOLDINGS CORP UNSPON (PCRHY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 8.49 | 8.56 | 8.49 | 8.52 | 8.52 | 198,239 |
| 29 May 2024 | 8.46 | 8.51 | 8.41 | 8.41 | 8.41 | 266,114 |
| 28 May 2024 | 8.62 | 8.66 | 8.58 | 8.60 | 8.60 | 224,021 |
| 24 May 2024 | 8.45 | 8.51 | 8.45 | 8.47 | 8.47 | 111,701 |
| 23 May 2024 | 8.60 | 8.60 | 8.47 | 8.47 | 8.47 | 182,190 |
| 22 May 2024 | 8.50 | 8.53 | 8.47 | 8.48 | 8.48 | 214,642 |
| 21 May 2024 | 8.52 | 8.56 | 8.50 | 8.54 | 8.54 | 112,997 |
| 20 May 2024 | 8.56 | 8.60 | 8.56 | 8.58 | 8.58 | 155,830 |
| 17 May 2024 | 8.45 | 8.50 | 8.45 | 8.46 | 8.46 | 152,316 |
| 16 May 2024 | 8.50 | 8.51 | 8.38 | 8.38 | 8.38 | 208,494 |
| 15 May 2024 | 8.61 | 8.66 | 8.59 | 8.66 | 8.66 | 120,425 |
| 14 May 2024 | 8.56 | 8.63 | 8.56 | 8.61 | 8.61 | 154,968 |
| 13 May 2024 | 8.38 | 8.40 | 8.36 | 8.40 | 8.40 | 283,897 |
| 10 May 2024 | 8.46 | 8.50 | 8.40 | 8.40 | 8.40 | 183,874 |
| 09 May 2024 | 8.60 | 8.74 | 8.60 | 8.60 | 8.60 | 217,125 |
| 08 May 2024 | 8.81 | 8.83 | 8.74 | 8.75 | 8.75 | 81,814 |
| 07 May 2024 | 8.89 | 8.94 | 8.83 | 8.85 | 8.85 | 126,145 |
| 06 May 2024 | 8.96 | 9.08 | 8.96 | 9.04 | 9.04 | 207,722 |
| 03 May 2024 | 9.05 | 9.05 | 8.87 | 8.90 | 8.90 | 318,533 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 8.42 | 8.73 | 8.42 | 8.63 | 8.63 | 102,163 |
| 30 Apr 2024 | 8.71 | 8.75 | 8.66 | 8.67 | 8.67 | 223,355 |
| 29 Apr 2024 | 8.66 | 8.67 | 8.50 | 8.62 | 8.62 | 200,734 |
| 26 Apr 2024 | 8.47 | 8.60 | 8.47 | 8.59 | 8.59 | 154,758 |
| 25 Apr 2024 | 8.50 | 8.58 | 8.35 | 8.47 | 8.47 | 166,109 |
| 24 Apr 2024 | 8.75 | 8.84 | 8.60 | 8.76 | 8.76 | 137,433 |
| 23 Apr 2024 | 8.81 | 8.85 | 8.76 | 8.80 | 8.80 | 218,223 |
| 22 Apr 2024 | 8.86 | 8.95 | 8.84 | 8.92 | 8.92 | 218,053 |
| 19 Apr 2024 | 8.71 | 8.84 | 8.71 | 8.75 | 8.75 | 199,274 |
| 18 Apr 2024 | 8.76 | 8.84 | 8.75 | 8.77 | 8.77 | 254,149 |
| 17 Apr 2024 | 8.78 | 8.84 | 8.70 | 8.74 | 8.74 | 140,022 |
| 16 Apr 2024 | 8.97 | 9.02 | 8.92 | 8.95 | 8.95 | 229,495 |
| 15 Apr 2024 | 9.02 | 9.10 | 8.93 | 8.96 | 8.96 | 412,128 |
| 12 Apr 2024 | 9.03 | 9.11 | 9.00 | 9.02 | 9.02 | 97,602 |
| 11 Apr 2024 | 9.16 | 9.18 | 9.07 | 9.15 | 9.15 | 85,419 |
| 10 Apr 2024 | 9.10 | 9.24 | 9.07 | 9.13 | 9.13 | 179,563 |
| 09 Apr 2024 | 9.19 | 9.19 | 9.10 | 9.12 | 9.12 | 99,505 |
| 08 Apr 2024 | 9.13 | 9.19 | 9.13 | 9.17 | 9.17 | 92,028 |
| 05 Apr 2024 | 9.01 | 9.15 | 9.01 | 9.11 | 9.11 | 179,691 |
| 04 Apr 2024 | 9.08 | 9.14 | 8.98 | 8.99 | 8.99 | 109,400 |
| 03 Apr 2024 | 9.01 | 9.13 | 9.01 | 9.10 | 9.10 | 149,689 |
| 02 Apr 2024 | 9.03 | 9.29 | 8.94 | 8.95 | 8.95 | 20,060 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.