Singapore markets open in 8 hours 16 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,059.58 -2.24 (-0.04%) Dow
37,865.12 +130.01 (+0.34%) Nasdaq
15,886.36 +1.34 (+0.01%) Bitcoin USD
62,173.33 -1,914.18 (-2.99%) CMC Crypto 200
885.54 0.00 (0.00%)
Playtech plc (PYTCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 12 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 11 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 10 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 09 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 100 |
| 08 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 05 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 04 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 03 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 200 |
| 02 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 01 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 28 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 27 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1,500 |
| 26 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,500 |
| 25 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 22 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 21 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 20 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 19 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 18 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 15 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 14 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 13 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1,000 |
| 12 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 11 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 08 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 07 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 06 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 05 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 04 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 01 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 29 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 28 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 27 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 26 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 23 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 22 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 21 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 20 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 16 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 15 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 14 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 13 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 12 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 09 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 08 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 07 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 06 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 05 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 02 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 01 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 31 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 30 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 29 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 26 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 25 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 24 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 23 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 22 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 19 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 18 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 17 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 16 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 12 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 11 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 10 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 09 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 08 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 05 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 04 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 03 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 02 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 29 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 28 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 27 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 26 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 22 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 21 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 20 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 19 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 18 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 15 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 14 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 13 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 12 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 11 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 08 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 07 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 06 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 05 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 04 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 01 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 30 Nov 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 29 Nov 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 28 Nov 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 27 Nov 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 24 Nov 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 22 Nov 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 21 Nov 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 20 Nov 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| *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.