Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,674.06 +2,631.03 (+4.46%) CMC Crypto 200
1,341.27 +64.29 (+5.03%)
Pearl Holdings Acquisition Corp (PRLH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 01 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 30 Apr 2024 | 10.98 | 11.04 | 10.82 | 10.82 | 10.82 | 3,200 |
| 29 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 400 |
| 26 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 25 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 24 Apr 2024 | 10.95 | 10.97 | 10.77 | 10.97 | 10.97 | 8,000 |
| 23 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 80,500 |
| 22 Apr 2024 | 10.91 | 10.95 | 10.78 | 10.92 | 10.92 | 23,400 |
| 19 Apr 2024 | 10.96 | 10.96 | 10.81 | 10.94 | 10.94 | 1,200 |
| 18 Apr 2024 | 10.95 | 10.96 | 10.82 | 10.88 | 10.88 | 2,000 |
| 17 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
| 16 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| 15 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| 12 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
| 11 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 300 |
| 10 Apr 2024 | 10.92 | 11.02 | 10.92 | 11.02 | 11.02 | 300 |
| 09 Apr 2024 | 10.92 | 11.00 | 10.92 | 11.00 | 11.00 | 700 |
| 08 Apr 2024 | 10.92 | 11.07 | 10.92 | 11.07 | 11.07 | 300 |
| 05 Apr 2024 | 10.92 | 11.05 | 10.92 | 11.05 | 11.05 | 300 |
| 04 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 03 Apr 2024 | 10.80 | 10.91 | 10.80 | 10.91 | 10.91 | 2,400 |
| 02 Apr 2024 | 10.79 | 10.82 | 10.79 | 10.80 | 10.80 | 2,500 |
| 01 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 500 |
| 28 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 200 |
| 27 Mar 2024 | 10.87 | 10.87 | 10.79 | 10.79 | 10.79 | 300 |
| 26 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| 25 Mar 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | 400 |
| 22 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 20 Mar 2024 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 1,800 |
| 19 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| 18 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 20,600 |
| 15 Mar 2024 | 10.75 | 10.75 | 10.72 | 10.75 | 10.75 | 23,400 |
| 14 Mar 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 2,100 |
| 13 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 12 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 11 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
| 08 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 07 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 06 Mar 2024 | 10.76 | 10.76 | 10.71 | 10.75 | 10.75 | 1,200 |
| 05 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 04 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 01 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 29 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 28 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 27 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 26 Feb 2024 | 10.67 | 10.70 | 10.67 | 10.70 | 10.70 | 200 |
| 23 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
| 22 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 200 |
| 21 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 500 |
| 20 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 300 |
| 16 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 300 |
| 15 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 14 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 13 Feb 2024 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | 300 |
| 12 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 09 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 08 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 07 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 06 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 05 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 02 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 01 Feb 2024 | 10.75 | 10.75 | 10.73 | 10.75 | 10.75 | 1,800 |
| 31 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 300 |
| 30 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 29 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 26 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 25 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 100 |
| 24 Jan 2024 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | 700 |
| 23 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 500 |
| 22 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 19 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 18 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1,700 |
| 17 Jan 2024 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | 2,800 |
| 16 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 Jan 2024 | 10.74 | 10.74 | 10.70 | 10.70 | 10.70 | 2,200 |
| 11 Jan 2024 | 10.74 | 10.75 | 10.65 | 10.70 | 10.70 | 301,400 |
| 10 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 600 |
| 08 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 300 |
| 05 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 04 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 03 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 02 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 29 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 200 |
| 28 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 27 Dec 2023 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 200 |
| 26 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 200 |
| 22 Dec 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 21 Dec 2023 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 99,900 |
| 20 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 300 |
| 19 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 150,700 |
| 18 Dec 2023 | 10.66 | 10.72 | 10.65 | 10.65 | 10.65 | 253,000 |
| 15 Dec 2023 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 900 |
| 14 Dec 2023 | 10.66 | 10.74 | 10.65 | 10.74 | 10.74 | 253,700 |
| 13 Dec 2023 | 10.66 | 10.74 | 10.66 | 10.66 | 10.66 | 500 |
| 12 Dec 2023 | 10.71 | 10.77 | 10.71 | 10.75 | 10.75 | 900 |
| 11 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 08 Dec 2023 | 10.79 | 10.83 | 10.79 | 10.80 | 10.80 | 900 |
| *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.