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
62,871.52 +4,094.24 (+6.97%) CMC Crypto 200
1,360.77 +83.79 (+6.56%)
Prudential plc (PUKPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:35PM EDT
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 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4,600 |
| 01 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1,000 |
| 30 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 29 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 26 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 25 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 400 |
| 24 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 10,800 |
| 23 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 22 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 19 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 11,100 |
| 18 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2,300 |
| 17 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 16 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 15 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 200 |
| 12 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 11 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1,400 |
| 10 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 100 |
| 09 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 08 Apr 2024 | 9.02 | 9.35 | 9.02 | 9.35 | 9.35 | 2,000 |
| 05 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 04 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4,700 |
| 03 Apr 2024 | 8.95 | 9.02 | 8.95 | 9.02 | 9.02 | 3,300 |
| 02 Apr 2024 | 9.55 | 9.55 | 9.31 | 9.31 | 9.31 | 400 |
| 01 Apr 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | 200 |
| 28 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 8,400 |
| 28 Mar 2024 | 0.142 Dividend | |||||
| 27 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | - |
| 26 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | 6,200 |
| 25 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | - |
| 22 Mar 2024 | 9.62 | 9.62 | 9.25 | 9.25 | 9.11 | 5,000 |
| 21 Mar 2024 | 9.66 | 9.67 | 9.66 | 9.67 | 9.52 | 1,000 |
| 20 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.59 | 3,900 |
| 19 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | 2,600 |
| 18 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| 15 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| 14 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| 13 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| 12 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 7,300 |
| 11 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | - |
| 08 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | 22,400 |
| 07 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | 400 |
| 06 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.57 | 200 |
| 05 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | 5,200 |
| 04 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.80 | 100 |
| 01 Mar 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.80 | 16,900 |
| 29 Feb 2024 | 9.80 | 9.80 | 9.66 | 9.66 | 9.51 | 4,100 |
| 28 Feb 2024 | 9.85 | 9.89 | 9.81 | 9.89 | 9.74 | 8,100 |
| 27 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | - |
| 26 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | - |
| 23 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | 500 |
| 22 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | - |
| 21 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | - |
| 20 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | - |
| 16 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | 10,000 |
| 15 Feb 2024 | 10.06 | 10.06 | 9.91 | 9.92 | 9.77 | 2,600 |
| 14 Feb 2024 | 9.70 | 9.70 | 9.68 | 9.68 | 9.53 | 11,400 |
| 13 Feb 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.04 | 1,000 |
| 12 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.16 | - |
| 09 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.16 | 9,600 |
| 08 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.16 | 600 |
| 07 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.20 | 500 |
| 06 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.20 | - |
| 05 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.20 | - |
| 02 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.20 | - |
| 01 Feb 2024 | 10.61 | 10.61 | 10.18 | 10.36 | 10.20 | 7,800 |
| 31 Jan 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.21 | 2,100 |
| 30 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.12 | 1,200 |
| 29 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.67 | - |
| 26 Jan 2024 | 10.90 | 10.90 | 10.84 | 10.84 | 10.67 | 197,400 |
| 25 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.78 | 1,000 |
| 24 Jan 2024 | 10.55 | 10.95 | 10.55 | 10.95 | 10.78 | 14,000 |
| 23 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 400 |
| 22 Jan 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.62 | - |
| 19 Jan 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.62 | 1,000 |
| 18 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.09 | 7,000 |
| 17 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.09 | - |
| 16 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.09 | - |
| 12 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.09 | 2,500 |
| 11 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.36 | 800 |
| 10 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.36 | 500 |
| 09 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.36 | - |
| 08 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.36 | - |
| 05 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.36 | - |
| 04 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.36 | 200 |
| 03 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.38 | 500 |
| 02 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.92 | 300 |
| 29 Dec 2023 | 11.51 | 11.51 | 11.35 | 11.42 | 11.24 | 1,100 |
| 28 Dec 2023 | 11.41 | 11.45 | 11.19 | 11.19 | 11.02 | 4,000 |
| 27 Dec 2023 | 11.18 | 11.23 | 11.18 | 11.23 | 11.06 | 1,200 |
| 26 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.30 | 200 |
| 22 Dec 2023 | 11.10 | 11.10 | 11.09 | 11.09 | 10.92 | 1,100 |
| 21 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.76 | - |
| 20 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.76 | - |
| 19 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.76 | - |
| 18 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.76 | 1,600 |
| 15 Dec 2023 | 11.20 | 11.45 | 11.20 | 11.45 | 11.27 | 6,000 |
| 14 Dec 2023 | 11.08 | 11.30 | 11.08 | 11.30 | 11.13 | 2,500 |
| 13 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
| 12 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | 1,000 |
| 11 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - |
| *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.