Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,838.46 -367.60 (-0.64%) CMC Crypto 200
1,173.56 -35.13 (-2.91%)
Permanent TSB Group Holdings plc (PTSB.IR)
Irish - Irish Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM IST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 50,166 |
| 04 Jul 2024 | 1.3150 | 1.3400 | 1.3150 | 1.3400 | 1.3400 | 30,318 |
| 03 Jul 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 14,645 |
| 02 Jul 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 855,151 |
| 01 Jul 2024 | 1.3600 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 188,069 |
| 28 Jun 2024 | 1.3700 | 1.3700 | 1.3050 | 1.3100 | 1.3100 | 297,835 |
| 27 Jun 2024 | 1.3700 | 1.3700 | 1.3450 | 1.3500 | 1.3500 | 12,082 |
| 26 Jun 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 70,657 |
| 25 Jun 2024 | 1.3650 | 1.3650 | 1.3300 | 1.3400 | 1.3400 | 156,497 |
| 24 Jun 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 31,195 |
| 21 Jun 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 1,776,634 |
| 20 Jun 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 112,790 |
| 19 Jun 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 37,672 |
| 18 Jun 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 38,582 |
| 17 Jun 2024 | 1.3800 | 1.4050 | 1.3550 | 1.3600 | 1.3600 | 70,985 |
| 14 Jun 2024 | 1.3900 | 1.3950 | 1.3700 | 1.3800 | 1.3800 | 14,971 |
| 13 Jun 2024 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 616,396 |
| 12 Jun 2024 | 1.4200 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 35,633 |
| 11 Jun 2024 | 1.4200 | 1.4350 | 1.3800 | 1.4300 | 1.4300 | 542,264 |
| 10 Jun 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 48,215 |
| 07 Jun 2024 | 1.4550 | 1.4800 | 1.4400 | 1.4550 | 1.4550 | 348,856 |
| 06 Jun 2024 | 1.4750 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 27,302 |
| 05 Jun 2024 | 1.5000 | 1.5300 | 1.4800 | 1.4850 | 1.4850 | 272,014 |
| 04 Jun 2024 | 1.4850 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 48,626 |
| 03 Jun 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 49,164 |
| 31 May 2024 | 1.5150 | 1.5300 | 1.5150 | 1.5300 | 1.5300 | 627,307 |
| 30 May 2024 | 1.5000 | 1.5250 | 1.4900 | 1.4900 | 1.4900 | 42,925 |
| 29 May 2024 | 1.4900 | 1.5200 | 1.4850 | 1.5200 | 1.5200 | 71,892 |
| 28 May 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 63,090 |
| 27 May 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 24 May 2024 | 1.5050 | 1.5350 | 1.5000 | 1.5250 | 1.5250 | 22,399 |
| 23 May 2024 | 1.5200 | 1.5400 | 1.5050 | 1.5150 | 1.5150 | 86,225 |
| 22 May 2024 | 1.4950 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 831,838 |
| 21 May 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 239,359 |
| 20 May 2024 | 1.5350 | 1.5350 | 1.4700 | 1.5000 | 1.5000 | 251,977 |
| 17 May 2024 | 1.5200 | 1.5800 | 1.4950 | 1.5800 | 1.5800 | 475,797 |
| 16 May 2024 | 1.5200 | 1.5800 | 1.4950 | 1.5800 | 1.5800 | 34,047 |
| 15 May 2024 | 1.5150 | 1.5150 | 1.4950 | 1.5000 | 1.5000 | 78,063 |
| 14 May 2024 | 1.5300 | 1.5300 | 1.4850 | 1.5100 | 1.5100 | 65,945 |
| 13 May 2024 | 1.5700 | 1.5700 | 1.4950 | 1.4950 | 1.4950 | 74,741 |
| 10 May 2024 | 1.5400 | 1.5900 | 1.5150 | 1.5900 | 1.5900 | 67,021 |
| 09 May 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 29,599 |
| 08 May 2024 | 1.4500 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 252,827 |
| 07 May 2024 | 1.4750 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 341,943 |
| 03 May 2024 | 1.5300 | 1.5300 | 1.4850 | 1.5000 | 1.5000 | 28,393 |
| 02 May 2024 | 1.5200 | 1.5400 | 1.4850 | 1.5400 | 1.5400 | 741,979 |
| 30 Apr 2024 | 1.5400 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 79,972 |
| 29 Apr 2024 | 1.5200 | 1.5500 | 1.4950 | 1.5300 | 1.5300 | 81,331 |
| 26 Apr 2024 | 1.5900 | 1.5900 | 1.4600 | 1.5250 | 1.5250 | 198,542 |
| 25 Apr 2024 | 1.5850 | 1.5850 | 1.5400 | 1.5750 | 1.5750 | 68,174 |
| 24 Apr 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 31,958 |
| 23 Apr 2024 | 1.5850 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 540,337 |
| 22 Apr 2024 | 1.5400 | 1.5800 | 1.5250 | 1.5500 | 1.5500 | 684,785 |
| 19 Apr 2024 | 1.5500 | 1.5800 | 1.5150 | 1.5800 | 1.5800 | 271,033 |
| 18 Apr 2024 | 1.5400 | 1.5800 | 1.5350 | 1.5800 | 1.5800 | 633,216 |
| 17 Apr 2024 | 1.5100 | 1.5500 | 1.5050 | 1.5200 | 1.5200 | 40,082 |
| 16 Apr 2024 | 1.5150 | 1.5350 | 1.4700 | 1.5350 | 1.5350 | 198,995 |
| 15 Apr 2024 | 1.5000 | 1.5450 | 1.4750 | 1.5450 | 1.5450 | 132,195 |
| 12 Apr 2024 | 1.4950 | 1.5450 | 1.4750 | 1.5000 | 1.5000 | 115,795 |
| 11 Apr 2024 | 1.5150 | 1.5150 | 1.4600 | 1.4700 | 1.4700 | 45,099 |
| 10 Apr 2024 | 1.5350 | 1.5350 | 1.5000 | 1.5050 | 1.5050 | 35,483 |
| 09 Apr 2024 | 1.5700 | 1.5950 | 1.5250 | 1.5450 | 1.5450 | 192,289 |
| 08 Apr 2024 | 1.5800 | 1.6050 | 1.5200 | 1.6050 | 1.6050 | 194,653 |
| 05 Apr 2024 | 1.4950 | 1.5700 | 1.4400 | 1.5700 | 1.5700 | 903,972 |
| 04 Apr 2024 | 1.3950 | 1.5000 | 1.3900 | 1.5000 | 1.5000 | 290,966 |
| 03 Apr 2024 | 1.3950 | 1.4000 | 1.3400 | 1.3950 | 1.3950 | 1,036,724 |
| 02 Apr 2024 | 1.3950 | 1.3950 | 1.3600 | 1.3950 | 1.3950 | 53,775 |
| 28 Mar 2024 | 1.3700 | 1.3950 | 1.3200 | 1.3750 | 1.3750 | 396,376 |
| 27 Mar 2024 | 1.3950 | 1.3950 | 1.3550 | 1.3900 | 1.3900 | 760,183 |
| 26 Mar 2024 | 1.3700 | 1.3950 | 1.3450 | 1.3950 | 1.3950 | 297,430 |
| 25 Mar 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 88,483 |
| 22 Mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 257,026 |
| 21 Mar 2024 | 1.3750 | 1.3800 | 1.3350 | 1.3350 | 1.3350 | 206,907 |
| 20 Mar 2024 | 1.3700 | 1.3700 | 1.3150 | 1.3500 | 1.3500 | 461,189 |
| 19 Mar 2024 | 1.3750 | 1.3750 | 1.3050 | 1.3100 | 1.3100 | 337,765 |
| 18 Mar 2024 | 1.3950 | 1.4050 | 1.3750 | 1.3750 | 1.3750 | 50,777 |
| 15 Mar 2024 | 1.3950 | 1.3950 | 1.3800 | 1.3900 | 1.3900 | 52,758 |
| 14 Mar 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 550,544 |
| 13 Mar 2024 | 1.4050 | 1.4050 | 1.3150 | 1.3150 | 1.3150 | 204,427 |
| 12 Mar 2024 | 1.4500 | 1.4500 | 1.3900 | 1.3950 | 1.3950 | 102,734 |
| 11 Mar 2024 | 1.4400 | 1.4500 | 1.4250 | 1.4250 | 1.4250 | 182,873 |
| 08 Mar 2024 | 1.4200 | 1.4650 | 1.3900 | 1.4250 | 1.4250 | 370,327 |
| 07 Mar 2024 | 1.6000 | 1.6000 | 1.3950 | 1.4000 | 1.4000 | 2,205,036 |
| 06 Mar 2024 | 1.6100 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 735,409 |
| 05 Mar 2024 | 1.6050 | 1.6200 | 1.5850 | 1.6000 | 1.6000 | 198,266 |
| 04 Mar 2024 | 1.5700 | 1.5900 | 1.5650 | 1.5800 | 1.5800 | 257,918 |
| 01 Mar 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 132,834 |
| 29 Feb 2024 | 1.5750 | 1.5750 | 1.5650 | 1.5700 | 1.5700 | 59,056 |
| 28 Feb 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 8,867 |
| 27 Feb 2024 | 1.5500 | 1.5800 | 1.5450 | 1.5800 | 1.5800 | 272,484 |
| 26 Feb 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 54,513 |
| 23 Feb 2024 | 1.5900 | 1.5900 | 1.5650 | 1.5900 | 1.5900 | 22,628 |
| 22 Feb 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 76,141 |
| 21 Feb 2024 | 1.5800 | 1.5900 | 1.5550 | 1.5900 | 1.5900 | 90,789 |
| 20 Feb 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 85,285 |
| 19 Feb 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 76,959 |
| 16 Feb 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 22,494 |
| 15 Feb 2024 | 1.5950 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 37,076 |
| 14 Feb 2024 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 336,069 |
| 13 Feb 2024 | 1.6300 | 1.6300 | 1.5850 | 1.6100 | 1.6100 | 69,158 |
| *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.