Singapore markets closed

Playtech plc (PYTCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.85-2.15 (-21.50%)
At close: 09:57AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20229.259.257.857.857.85300
20 Jan 202210.0010.0010.0010.0010.00-
19 Jan 202210.0010.0010.0010.0010.00-
18 Jan 202210.0010.0010.0010.0010.00-
14 Jan 202210.0010.0010.0010.0010.00-
13 Jan 202210.0010.0010.0010.0010.00-
12 Jan 202210.0010.0010.0010.0010.00100
11 Jan 20229.759.759.759.759.75-
10 Jan 20229.759.759.759.759.75500
07 Jan 20229.819.819.819.819.81-
06 Jan 20229.819.819.819.819.81-
05 Jan 20229.819.819.819.819.81-
04 Jan 20229.819.819.819.819.81-
03 Jan 20229.819.819.819.819.81-
31 Dec 20219.819.819.819.819.81-
30 Dec 20219.819.819.819.819.81-
29 Dec 20219.819.819.819.819.81-
28 Dec 20219.819.819.819.819.81-
27 Dec 20219.819.819.819.819.81-
23 Dec 20219.819.819.819.819.81-
22 Dec 20219.819.819.819.819.81-
21 Dec 20219.819.819.819.819.81-
20 Dec 20219.819.819.819.819.81-
17 Dec 20219.819.819.819.819.81-
16 Dec 20219.819.819.819.819.81-
15 Dec 20219.819.819.819.819.81-
14 Dec 20219.819.819.819.819.81-
13 Dec 20219.819.819.819.819.81-
10 Dec 20219.819.819.819.819.81-
09 Dec 20219.819.819.819.819.81-
08 Dec 20219.819.819.819.819.81-
07 Dec 20219.819.819.819.819.81-
06 Dec 20219.819.819.819.819.81300
03 Dec 20219.899.899.899.899.89-
02 Dec 20219.899.899.899.899.89-
01 Dec 20219.899.899.899.899.89-
30 Nov 20219.899.899.899.899.89-
29 Nov 20219.899.899.899.899.89-
26 Nov 20219.899.899.899.899.894,000
24 Nov 20219.899.899.899.899.89-
23 Nov 20219.899.899.899.899.89-
22 Nov 20219.899.899.899.899.89-
19 Nov 20219.969.969.899.899.89700
18 Nov 202110.6010.6010.6010.6010.60500
17 Nov 20219.7911.299.7911.2911.291,500
16 Nov 20219.639.809.639.809.803,200
15 Nov 202110.2110.2110.2110.2110.21-
12 Nov 202110.2110.2110.2110.2110.21200
11 Nov 202110.0010.0010.0010.0010.00200
10 Nov 20219.709.709.709.709.70100
09 Nov 20219.579.579.579.579.57-
08 Nov 20219.579.579.579.579.57-
05 Nov 20219.579.579.579.579.57-
04 Nov 20219.639.639.579.579.575,600
03 Nov 20219.459.459.459.459.45-
02 Nov 20219.459.459.459.459.45-
01 Nov 20219.459.459.459.459.45100
29 Oct 20219.709.709.309.359.352,600
28 Oct 20219.259.259.259.259.25-
27 Oct 20219.259.259.259.259.25-
26 Oct 20219.259.259.259.259.25200
25 Oct 20219.159.159.159.159.151,000
22 Oct 20219.069.069.069.069.06700
21 Oct 20219.139.329.089.329.321,400
20 Oct 20219.229.229.229.229.22500
19 Oct 20219.599.599.229.229.2214,200
18 Oct 20219.519.519.079.289.2852,000
15 Oct 20215.655.655.655.655.65-
14 Oct 20215.655.655.655.655.65-
13 Oct 20215.655.655.655.655.651,000
12 Oct 20215.735.735.735.735.73200
11 Oct 20215.985.985.985.985.982,600
08 Oct 20215.985.985.985.985.98-
07 Oct 20215.985.985.985.985.985,000
06 Oct 20216.396.396.396.396.39-
05 Oct 20216.406.406.396.396.3920,100
04 Oct 20216.386.386.386.386.38-
01 Oct 20216.386.386.386.386.38900
30 Sep 20216.036.036.036.036.03-
29 Sep 20216.036.036.036.036.03-
28 Sep 20216.036.036.036.036.03800
27 Sep 20215.705.705.705.705.704,400
24 Sep 20215.705.705.705.705.70-
23 Sep 20215.705.705.705.705.70-
22 Sep 20215.705.705.705.705.702,900
21 Sep 20215.705.705.705.705.70-
20 Sep 20215.705.705.705.705.70-
17 Sep 20215.705.705.705.705.70-
16 Sep 20215.705.705.705.705.70-
15 Sep 20215.705.705.705.705.70-
14 Sep 20215.705.705.705.705.70-
13 Sep 20215.705.705.705.705.70-
10 Sep 20215.705.705.705.705.70-
09 Sep 20215.705.705.705.705.70-
08 Sep 20215.705.705.705.705.70-
07 Sep 20215.755.755.705.705.705,200
03 Sep 20215.765.765.765.765.76-
02 Sep 20215.765.765.765.765.76-
01 Sep 20215.785.785.755.765.7618,900
31 Aug 20215.505.505.505.505.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...