Prestige BioPharma Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 12,000.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | 39,467 |
| 2022-08-11 | 11,950.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,950.00 | 32,102 |
| 2022-08-10 | 12,200.00 | 12,300.00 | 11,850.00 | 11,900.00 | 11,900.00 | 63,828 |
| 2022-08-09 | 12,500.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | 58,433 |
| 2022-08-08 | 12,550.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,500.00 | 73,473 |
| 2022-08-05 | 12,300.00 | 12,700.00 | 12,300.00 | 12,550.00 | 12,550.00 | 86,669 |
| 2022-08-04 | 12,000.00 | 13,500.00 | 11,850.00 | 12,350.00 | 12,350.00 | 1,068,934 |
| 2022-08-03 | 11,950.00 | 12,050.00 | 11,850.00 | 11,900.00 | 11,900.00 | 33,044 |
| 2022-08-02 | 11,900.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,850.00 | 46,664 |
| 2022-08-01 | 11,800.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,900.00 | 53,400 |
| 2022-07-29 | 11,750.00 | 12,450.00 | 11,500.00 | 11,900.00 | 11,900.00 | 223,477 |
| 2022-07-28 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 60,064 |
| 2022-07-27 | 11,800.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 66,361 |
| 2022-07-26 | 12,050.00 | 13,250.00 | 11,900.00 | 11,900.00 | 11,900.00 | 490,443 |
| 2022-07-25 | 11,850.00 | 12,150.00 | 11,850.00 | 12,150.00 | 12,150.00 | 76,771 |
| 2022-07-22 | 12,250.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | 48,806 |
| 2022-07-21 | 12,500.00 | 12,650.00 | 12,150.00 | 12,250.00 | 12,250.00 | 60,276 |
| 2022-07-20 | 12,400.00 | 13,100.00 | 12,300.00 | 12,600.00 | 12,600.00 | 136,383 |
| 2022-07-19 | 12,400.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | 71,121 |
| 2022-07-18 | 13,100.00 | 13,150.00 | 12,400.00 | 12,650.00 | 12,650.00 | 137,613 |
| 2022-07-15 | 11,900.00 | 12,900.00 | 11,800.00 | 12,850.00 | 12,850.00 | 279,501 |
| 2022-07-14 | 12,150.00 | 12,450.00 | 11,850.00 | 12,050.00 | 12,050.00 | 100,443 |
| 2022-07-13 | 11,700.00 | 12,450.00 | 11,700.00 | 12,000.00 | 12,000.00 | 138,355 |
| 2022-07-12 | 11,650.00 | 11,850.00 | 11,500.00 | 11,850.00 | 11,850.00 | 45,646 |
| 2022-07-11 | 11,800.00 | 12,050.00 | 11,700.00 | 11,850.00 | 11,850.00 | 99,689 |
| 2022-07-08 | 11,500.00 | 11,750.00 | 11,450.00 | 11,750.00 | 11,750.00 | 72,027 |
| 2022-07-07 | 11,300.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 47,748 |
| 2022-07-06 | 11,450.00 | 11,700.00 | 11,350.00 | 11,400.00 | 11,400.00 | 57,028 |
| 2022-07-05 | 11,050.00 | 11,600.00 | 11,050.00 | 11,600.00 | 11,600.00 | 101,844 |
| 2022-07-04 | 11,150.00 | 11,500.00 | 10,950.00 | 11,050.00 | 11,050.00 | 82,530 |
| 2022-07-01 | 11,350.00 | 11,700.00 | 11,100.00 | 11,250.00 | 11,250.00 | 79,141 |
| 2022-06-30 | 11,250.00 | 12,050.00 | 11,200.00 | 11,450.00 | 11,450.00 | 285,166 |
| 2022-06-29 | 11,150.00 | 11,450.00 | 11,100.00 | 11,100.00 | 11,100.00 | 78,515 |
| 2022-06-28 | 11,550.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | 94,194 |
| 2022-06-27 | 11,050.00 | 12,700.00 | 10,850.00 | 11,650.00 | 11,650.00 | 712,795 |
| 2022-06-24 | 10,500.00 | 11,250.00 | 10,500.00 | 11,050.00 | 11,050.00 | 143,115 |
| 2022-06-23 | 10,750.00 | 11,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | 163,473 |
| 2022-06-22 | 11,100.00 | 11,200.00 | 10,500.00 | 10,900.00 | 10,900.00 | 164,784 |
| 2022-06-21 | 11,700.00 | 11,750.00 | 11,050.00 | 11,150.00 | 11,150.00 | 130,892 |
| 2022-06-20 | 11,050.00 | 12,000.00 | 10,800.00 | 11,850.00 | 11,850.00 | 367,372 |
| 2022-06-17 | 10,800.00 | 11,600.00 | 10,250.00 | 11,250.00 | 11,250.00 | 473,592 |
| 2022-06-16 | 10,800.00 | 11,100.00 | 10,500.00 | 10,500.00 | 10,500.00 | 126,492 |
| 2022-06-15 | 11,100.00 | 11,250.00 | 10,600.00 | 10,800.00 | 10,800.00 | 127,183 |
| 2022-06-14 | 10,850.00 | 11,900.00 | 10,550.00 | 11,200.00 | 11,200.00 | 361,638 |
| 2022-06-13 | 11,600.00 | 11,650.00 | 10,950.00 | 11,050.00 | 11,050.00 | 259,798 |
| 2022-06-10 | 12,200.00 | 12,300.00 | 11,850.00 | 11,850.00 | 11,850.00 | 160,651 |
| 2022-06-09 | 12,650.00 | 12,750.00 | 12,300.00 | 12,300.00 | 12,300.00 | 134,813 |
| 2022-06-08 | 12,850.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | 191,463 |
| 2022-06-07 | 13,000.00 | 13,050.00 | 12,600.00 | 12,950.00 | 12,950.00 | 206,269 |
| 2022-06-03 | 13,150.00 | 13,300.00 | 13,000.00 | 13,150.00 | 13,150.00 | 119,702 |
| 2022-06-02 | 13,350.00 | 13,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | 115,317 |
| 2022-05-31 | 13,150.00 | 13,500.00 | 13,050.00 | 13,450.00 | 13,450.00 | 204,748 |
| 2022-05-30 | 13,000.00 | 13,600.00 | 12,900.00 | 13,150.00 | 13,150.00 | 238,659 |
| 2022-05-27 | 13,100.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | 193,958 |
| 2022-05-26 | 13,000.00 | 13,200.00 | 12,650.00 | 13,100.00 | 13,100.00 | 396,096 |
| 2022-05-25 | 13,300.00 | 14,750.00 | 12,700.00 | 13,000.00 | 13,000.00 | 2,254,324 |
| 2022-05-24 | 13,850.00 | 14,100.00 | 13,200.00 | 13,200.00 | 13,200.00 | 366,539 |
| 2022-05-23 | 13,900.00 | 15,000.00 | 13,200.00 | 13,700.00 | 13,700.00 | 2,061,602 |
| 2022-05-20 | 13,600.00 | 14,750.00 | 13,550.00 | 13,550.00 | 13,550.00 | 3,068,105 |
| 2022-05-19 | 18,650.00 | 19,750.00 | 18,500.00 | 19,300.00 | 19,300.00 | 436,132 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.