Singapore markets close in 3 minutes

Prestige Wealth Inc. (PWM)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7950-0.0050 (-0.62%)
At close: 04:00PM EDT
0.8850 +0.09 (+12.01%)
After hours: 04:12PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.80000.83000.76200.79500.795028,500
17 Jun 20240.83000.86000.78000.80000.80008,200
14 Jun 20240.81000.88500.80100.86000.860019,700
13 Jun 20240.80100.88000.75000.88000.880024,300
12 Jun 20240.85000.85000.70800.80000.800092,700
11 Jun 20240.91000.94000.77100.80500.805086,200
10 Jun 20240.97200.98000.90200.94000.940057,300
07 Jun 20240.96000.96000.91700.95000.950030,800
06 Jun 20241.03001.03000.90300.94000.940054,100
05 Jun 20241.05001.10000.97001.00001.0000192,400
04 Jun 20241.03001.10000.97001.00001.0000130,100
03 Jun 20240.99001.10000.97001.07001.070052,300
31 May 20241.04001.04000.95000.95000.950021,300
30 May 20240.99001.04700.98801.04001.04007,600
29 May 20241.03501.03500.92000.98000.980050,700
28 May 20241.04501.04501.00201.02001.02005,100
24 May 20241.06801.07000.93501.00001.000083,100
23 May 20241.15001.15001.01001.05001.050046,000
22 May 20241.10001.15001.00001.13001.130061,600
21 May 20241.03001.08001.03001.07501.0750100,300
20 May 20241.06001.17001.02001.07001.070052,500
17 May 20241.28001.28000.97001.03001.0300542,400
16 May 20241.35001.35001.20001.26001.260039,300
15 May 20241.31001.50001.30001.30001.3000266,000
14 May 20241.05001.39001.03001.26001.2600337,000
13 May 20241.07001.09801.02001.03001.030010,600
10 May 20241.09001.10001.00001.02001.020032,900
09 May 20241.09001.11001.03001.09001.090024,700
08 May 20241.09001.14101.05001.07001.070016,400
07 May 20241.05001.10001.04801.05001.050021,600
06 May 20241.06201.09601.01001.04001.040018,400
03 May 20241.07001.07101.01001.03501.035015,200
02 May 20241.06501.06501.04001.05001.050013,300
01 May 20241.02501.09001.01001.08001.080021,100
30 Apr 20241.08001.08000.96000.99600.996062,100
29 Apr 20241.10001.10001.05001.06501.065018,100
26 Apr 20241.09001.12001.02001.06901.069059,600
25 Apr 20241.12001.18001.11001.13001.130026,300
24 Apr 20241.15001.19001.12001.16001.16009,700
23 Apr 20241.08001.14001.05001.14001.140014,300
22 Apr 20241.16001.16001.05001.05001.050027,200
19 Apr 20241.07001.10001.01001.03101.031055,200
18 Apr 20241.10001.13001.03001.06001.060030,400
17 Apr 20241.11001.14001.01001.09001.0900125,100
16 Apr 20241.06001.15001.05001.12001.120025,900
15 Apr 20241.23001.23001.05001.09001.0900138,300
12 Apr 20241.19001.32001.18001.23001.230052,000
11 Apr 20241.30701.31501.10001.22001.2200158,100
10 Apr 20241.31001.43001.21001.29001.2900146,800
09 Apr 20241.36001.36001.18101.25001.250032,800
08 Apr 20241.39001.40001.25001.26001.260084,000
05 Apr 20241.36001.42601.32001.33001.330052,000
04 Apr 20241.49001.49001.36001.38001.380036,600
03 Apr 20241.52001.52001.42001.45001.450032,000
02 Apr 20241.50001.53001.36001.49001.490083,500
01 Apr 20241.55001.59001.45001.52001.520048,200
28 Mar 20241.41001.60001.40001.48001.480058,300
27 Mar 20241.39401.46001.36001.41001.410022,100
26 Mar 20241.46001.46001.36001.44001.440059,200
25 Mar 20241.47001.50601.40001.42001.420027,000
22 Mar 20241.58001.58001.43001.48001.480034,100
21 Mar 20241.61001.62001.48201.57001.570088,300
20 Mar 20241.44001.71001.38801.61001.6100297,200
19 Mar 20241.41001.46001.32001.40001.400064,000
18 Mar 20241.57801.58001.38001.45001.450075,200
15 Mar 20241.43001.61001.35001.56001.5600190,800
14 Mar 20241.47001.59001.38001.38001.3800342,800
13 Mar 20241.51502.20001.47001.56001.56003,817,400
12 Mar 20241.53001.61001.43001.50001.500096,400
11 Mar 20241.38001.76001.28001.61001.6100274,200
08 Mar 20241.49001.64001.25001.37001.3700275,400
07 Mar 20241.53001.73601.34001.57001.5700895,600
06 Mar 20241.23001.70001.20201.66001.66001,989,200
05 Mar 20241.30001.31001.15001.16001.1600164,400
04 Mar 20241.44001.44001.27001.27001.270034,200
01 Mar 20241.41801.45001.35001.35001.350064,800
29 Feb 20241.44001.52701.43001.43001.430037,500
28 Feb 20241.44001.49001.37001.42001.420039,300
27 Feb 20241.43001.65001.34001.40001.4000140,200
26 Feb 20241.51001.51001.35001.42001.420032,600
23 Feb 20241.50001.54001.41001.49001.490027,500
22 Feb 20241.50301.55001.39001.50001.500037,100
21 Feb 20241.41001.45001.37001.41601.416036,800
20 Feb 20241.35001.57601.30001.48001.4800122,700
16 Feb 20241.61001.62001.32001.32001.3200364,900
15 Feb 20241.76001.85501.51001.65001.6500230,700
14 Feb 20241.76002.40001.53001.76001.7600338,600
13 Feb 20241.62001.98801.45001.74001.7400284,900
12 Feb 20241.38001.57001.20001.55901.5590136,500
09 Feb 20241.36001.46901.21001.32001.3200260,700
08 Feb 20241.32001.38001.15001.34001.3400370,100
07 Feb 20241.33001.42801.15001.17001.170076,200
06 Feb 20241.30001.38001.30001.38001.380010,000
05 Feb 20241.40001.45001.27001.31001.310040,600
02 Feb 20241.56001.56001.44001.45001.450013,400
01 Feb 20241.53001.54901.40001.43001.430042,100
31 Jan 20241.60001.70001.47001.47001.470026,300
30 Jan 20241.69001.69001.56001.60001.600014,100
29 Jan 20241.56001.70001.53001.64001.64005,800
26 Jan 20241.66001.69001.51001.64001.640032,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...