Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,145.09 +0.96 (+0.01%) Bitcoin USD
58,108.71 -3,037.26 (-4.97%) CMC Crypto 200
1,248.44 -90.62 (-6.76%)
Pacific Financial Corporation (PFLC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:16PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.40 | 9.59 | 9.35 | 9.59 | 9.59 | 2,500 |
| 29 Apr 2024 | 9.47 | 9.60 | 9.47 | 9.60 | 9.60 | 800 |
| 26 Apr 2024 | 9.41 | 9.50 | 9.31 | 9.50 | 9.50 | 14,500 |
| 25 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 24 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| 23 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 200 |
| 22 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 900 |
| 19 Apr 2024 | 9.45 | 9.46 | 9.40 | 9.45 | 9.45 | 21,900 |
| 18 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1,500 |
| 17 Apr 2024 | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | 8,800 |
| 16 Apr 2024 | 9.35 | 9.45 | 9.30 | 9.31 | 9.31 | 61,700 |
| 15 Apr 2024 | 9.50 | 9.68 | 9.36 | 9.40 | 9.40 | 16,000 |
| 12 Apr 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 200 |
| 11 Apr 2024 | 9.88 | 9.88 | 9.55 | 9.75 | 9.75 | 12,000 |
| 10 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 09 Apr 2024 | 9.50 | 9.98 | 9.20 | 9.98 | 9.98 | 6,700 |
| 08 Apr 2024 | 9.61 | 9.61 | 9.55 | 9.55 | 9.55 | 4,500 |
| 05 Apr 2024 | 9.67 | 9.84 | 9.56 | 9.65 | 9.65 | 4,200 |
| 04 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 24,100 |
| 03 Apr 2024 | 9.87 | 9.87 | 9.63 | 9.75 | 9.75 | 35,900 |
| 02 Apr 2024 | 10.10 | 10.19 | 9.85 | 9.86 | 9.86 | 9,000 |
| 01 Apr 2024 | 10.18 | 10.18 | 10.10 | 10.18 | 10.18 | 1,700 |
| 28 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 300 |
| 27 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 26 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 25 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,000 |
| 22 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 21 Mar 2024 | 10.09 | 10.25 | 10.02 | 10.25 | 10.25 | 1,400 |
| 20 Mar 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 19 Mar 2024 | 10.11 | 10.24 | 10.10 | 10.18 | 10.18 | 2,700 |
| 18 Mar 2024 | 10.20 | 10.24 | 10.18 | 10.18 | 10.18 | 600 |
| 15 Mar 2024 | 10.19 | 10.33 | 10.18 | 10.30 | 10.30 | 1,300 |
| 14 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 13 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 12 Mar 2024 | 10.26 | 10.34 | 10.25 | 10.34 | 10.34 | 900 |
| 11 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 08 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 07 Mar 2024 | 10.21 | 10.35 | 10.21 | 10.35 | 10.35 | 1,200 |
| 06 Mar 2024 | 10.20 | 10.35 | 10.15 | 10.18 | 10.18 | 3,200 |
| 05 Mar 2024 | 10.11 | 10.39 | 10.11 | 10.39 | 10.39 | 3,400 |
| 04 Mar 2024 | 10.22 | 10.22 | 10.10 | 10.10 | 10.10 | 7,500 |
| 01 Mar 2024 | 10.19 | 10.20 | 10.11 | 10.19 | 10.19 | 5,800 |
| 29 Feb 2024 | 10.05 | 10.39 | 10.04 | 10.19 | 10.19 | 1,700 |
| 28 Feb 2024 | 10.10 | 10.10 | 10.03 | 10.10 | 10.10 | 1,500 |
| 27 Feb 2024 | 10.30 | 10.39 | 10.00 | 10.01 | 10.01 | 11,600 |
| 26 Feb 2024 | 10.40 | 10.48 | 10.37 | 10.48 | 10.48 | 4,500 |
| 23 Feb 2024 | 10.65 | 10.65 | 10.46 | 10.46 | 10.46 | 3,100 |
| 22 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 21 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| 20 Feb 2024 | 10.59 | 10.64 | 10.40 | 10.64 | 10.64 | 1,800 |
| 16 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 15 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 14 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 13 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 19,900 |
| 12 Feb 2024 | 10.59 | 10.59 | 10.40 | 10.59 | 10.59 | 1,100 |
| 09 Feb 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 300 |
| 08 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 08 Feb 2024 | 0.14 Dividend | |||||
| 07 Feb 2024 | 10.31 | 10.65 | 10.31 | 10.65 | 10.51 | 1,800 |
| 06 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.37 | 100 |
| 05 Feb 2024 | 10.50 | 10.70 | 10.50 | 10.70 | 10.56 | 30,100 |
| 02 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.61 | 300 |
| 01 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.71 | 900 |
| 31 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | 100 |
| 30 Jan 2024 | 10.79 | 10.79 | 10.75 | 10.79 | 10.65 | 1,800 |
| 29 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.59 | - |
| 26 Jan 2024 | 10.76 | 10.85 | 10.73 | 10.73 | 10.59 | 10,600 |
| 25 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.62 | 1,100 |
| 24 Jan 2024 | 10.95 | 10.99 | 10.92 | 10.92 | 10.78 | 700 |
| 23 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.71 | - |
| 22 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.71 | - |
| 19 Jan 2024 | 11.00 | 11.00 | 10.85 | 10.85 | 10.71 | 600 |
| 18 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.69 | 100 |
| 17 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | 100 |
| 16 Jan 2024 | 10.85 | 10.88 | 10.84 | 10.84 | 10.70 | 1,100 |
| 12 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.84 | 300 |
| 11 Jan 2024 | 10.85 | 10.98 | 10.85 | 10.85 | 10.71 | 11,300 |
| 10 Jan 2024 | 10.99 | 10.99 | 10.75 | 10.75 | 10.61 | 21,200 |
| 09 Jan 2024 | 10.86 | 10.95 | 10.85 | 10.85 | 10.71 | 6,900 |
| 08 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | 500 |
| 05 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | 500 |
| 04 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| 03 Jan 2024 | 11.29 | 11.29 | 11.00 | 11.00 | 10.86 | 200 |
| 02 Jan 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 10.86 | 400 |
| 29 Dec 2023 | 10.75 | 10.98 | 10.70 | 10.70 | 10.56 | 7,000 |
| 28 Dec 2023 | 10.83 | 11.00 | 10.67 | 10.94 | 10.80 | 3,400 |
| 27 Dec 2023 | 11.00 | 11.00 | 10.82 | 11.00 | 10.86 | 20,300 |
| 26 Dec 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.22 | - |
| 22 Dec 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.22 | - |
| 21 Dec 2023 | 11.01 | 11.37 | 10.82 | 11.37 | 11.22 | 7,000 |
| 20 Dec 2023 | 11.11 | 11.16 | 10.75 | 11.00 | 10.86 | 11,200 |
| 19 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.15 | 300 |
| 18 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.15 | 200 |
| 15 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | 4,600 |
| 14 Dec 2023 | 10.89 | 11.15 | 10.89 | 11.15 | 11.00 | 900 |
| 13 Dec 2023 | 11.05 | 11.15 | 11.05 | 11.15 | 11.00 | 1,100 |
| 12 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.00 | 100 |
| 11 Dec 2023 | 10.95 | 11.25 | 10.52 | 11.00 | 10.86 | 8,800 |
| 08 Dec 2023 | 10.56 | 10.90 | 10.56 | 10.90 | 10.76 | 1,200 |
| 07 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | 100 |
| *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.