Prestige BioPharma Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 17,200.00 | 20,150.00 | 16,850.00 | 19,050.00 | 19,050.00 | 763,383 |
| 2022-05-17 | 15,750.00 | 18,150.00 | 15,700.00 | 17,200.00 | 17,200.00 | 399,529 |
| 2022-05-16 | 16,000.00 | 16,300.00 | 15,550.00 | 15,750.00 | 15,750.00 | 50,171 |
| 2022-05-13 | 15,350.00 | 15,800.00 | 15,250.00 | 15,750.00 | 15,750.00 | 58,331 |
| 2022-05-12 | 15,900.00 | 16,050.00 | 15,050.00 | 15,300.00 | 15,300.00 | 106,507 |
| 2022-05-11 | 16,000.00 | 16,200.00 | 15,850.00 | 16,200.00 | 16,200.00 | 36,478 |
| 2022-05-10 | 16,050.00 | 16,250.00 | 15,600.00 | 15,900.00 | 15,900.00 | 97,590 |
| 2022-05-06 | 16,750.00 | 17,100.00 | 16,550.00 | 16,800.00 | 16,800.00 | 96,787 |
| 2022-05-04 | 17,800.00 | 17,800.00 | 17,100.00 | 17,100.00 | 17,100.00 | 85,193 |
| 2022-05-03 | 17,300.00 | 17,950.00 | 17,300.00 | 17,700.00 | 17,700.00 | 77,147 |
| 2022-05-02 | 17,100.00 | 17,500.00 | 16,950.00 | 17,400.00 | 17,400.00 | 64,638 |
| 2022-04-29 | 17,150.00 | 17,700.00 | 17,100.00 | 17,150.00 | 17,150.00 | 79,840 |
| 2022-04-28 | 17,400.00 | 17,800.00 | 17,150.00 | 17,250.00 | 17,250.00 | 74,382 |
| 2022-04-27 | 16,900.00 | 18,150.00 | 16,900.00 | 17,250.00 | 17,250.00 | 154,399 |
| 2022-04-26 | 17,850.00 | 18,400.00 | 17,550.00 | 17,550.00 | 17,550.00 | 115,238 |
| 2022-04-25 | 18,200.00 | 18,350.00 | 17,550.00 | 17,700.00 | 17,700.00 | 161,294 |
| 2022-04-22 | 18,300.00 | 19,500.00 | 18,250.00 | 18,500.00 | 18,500.00 | 284,196 |
| 2022-04-21 | 18,700.00 | 19,000.00 | 18,150.00 | 18,250.00 | 18,250.00 | 154,145 |
| 2022-04-20 | 19,000.00 | 19,050.00 | 18,150.00 | 18,750.00 | 18,750.00 | 202,399 |
| 2022-04-19 | 17,050.00 | 19,850.00 | 17,050.00 | 18,750.00 | 18,750.00 | 862,502 |
| 2022-04-18 | 16,700.00 | 17,250.00 | 16,700.00 | 17,050.00 | 17,050.00 | 67,970 |
| 2022-04-15 | 17,350.00 | 17,350.00 | 16,600.00 | 16,700.00 | 16,700.00 | 165,203 |
| 2022-04-14 | 17,700.00 | 18,300.00 | 17,500.00 | 17,550.00 | 17,550.00 | 104,582 |
| 2022-04-13 | 17,800.00 | 18,150.00 | 17,650.00 | 17,800.00 | 17,800.00 | 118,973 |
| 2022-04-12 | 18,150.00 | 18,750.00 | 17,800.00 | 17,800.00 | 17,800.00 | 140,915 |
| 2022-04-11 | 18,100.00 | 19,000.00 | 18,000.00 | 18,550.00 | 18,550.00 | 155,127 |
| 2022-04-08 | 18,200.00 | 18,400.00 | 17,700.00 | 18,250.00 | 18,250.00 | 140,035 |
| 2022-04-07 | 17,650.00 | 19,600.00 | 17,650.00 | 18,200.00 | 18,200.00 | 660,765 |
| 2022-04-06 | 18,450.00 | 18,450.00 | 17,600.00 | 17,850.00 | 17,850.00 | 213,621 |
| 2022-04-05 | 18,500.00 | 18,950.00 | 18,150.00 | 18,350.00 | 18,350.00 | 197,233 |
| 2022-04-04 | 19,050.00 | 19,350.00 | 18,300.00 | 18,500.00 | 18,500.00 | 236,535 |
| 2022-04-01 | 20,000.00 | 20,400.00 | 19,050.00 | 19,050.00 | 19,050.00 | 356,785 |
| 2022-03-31 | 19,500.00 | 20,500.00 | 19,150.00 | 20,300.00 | 20,300.00 | 511,003 |
| 2022-03-30 | 20,250.00 | 22,500.00 | 19,450.00 | 19,800.00 | 19,800.00 | 2,072,532 |
| 2022-03-29 | 17,900.00 | 21,400.00 | 17,500.00 | 19,800.00 | 19,800.00 | 5,156,123 |
| 2022-03-28 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 0 |
| 2022-03-25 | 19,400.00 | 21,050.00 | 17,250.00 | 17,750.00 | 17,750.00 | 2,884,592 |
| 2022-03-24 | 14,000.00 | 18,300.00 | 13,900.00 | 18,300.00 | 18,300.00 | 1,158,787 |
| 2022-03-23 | 14,350.00 | 14,550.00 | 14,050.00 | 14,100.00 | 14,100.00 | 90,303 |
| 2022-03-22 | 14,500.00 | 14,550.00 | 13,950.00 | 14,350.00 | 14,350.00 | 82,925 |
| 2022-03-21 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2022-03-18 | 14,050.00 | 14,700.00 | 13,850.00 | 14,600.00 | 14,600.00 | 95,559 |
| 2022-03-17 | 13,850.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | 111,959 |
| 2022-03-16 | 13,900.00 | 14,300.00 | 13,550.00 | 13,650.00 | 13,650.00 | 113,888 |
| 2022-03-15 | 13,300.00 | 13,850.00 | 12,850.00 | 13,600.00 | 13,600.00 | 130,691 |
| 2022-03-14 | 14,100.00 | 14,150.00 | 13,200.00 | 13,300.00 | 13,300.00 | 188,353 |
| 2022-03-11 | 13,300.00 | 14,800.00 | 13,250.00 | 14,100.00 | 14,100.00 | 260,502 |
| 2022-03-10 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2022-03-08 | 13,700.00 | 13,950.00 | 13,500.00 | 13,500.00 | 13,500.00 | 123,394 |
| 2022-03-07 | 14,250.00 | 14,450.00 | 13,900.00 | 14,000.00 | 14,000.00 | 107,944 |
| 2022-03-04 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0 |
| 2022-03-03 | 14,150.00 | 14,700.00 | 14,150.00 | 14,700.00 | 14,700.00 | 66,794 |
| 2022-03-02 | 14,000.00 | 14,300.00 | 13,850.00 | 14,200.00 | 14,200.00 | 59,144 |
| 2022-02-28 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0 |
| 2022-02-25 | 14,000.00 | 14,500.00 | 14,000.00 | 14,100.00 | 14,100.00 | 117,163 |
| 2022-02-24 | 14,700.00 | 14,700.00 | 13,700.00 | 13,950.00 | 13,950.00 | 208,822 |
| 2022-02-23 | 14,800.00 | 15,050.00 | 14,750.00 | 14,850.00 | 14,850.00 | 65,543 |
| 2022-02-22 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 0 |
| 2022-02-21 | 15,700.00 | 16,150.00 | 15,450.00 | 15,650.00 | 15,650.00 | 121,856 |
| 2022-02-18 | 14,800.00 | 16,800.00 | 14,700.00 | 16,000.00 | 16,000.00 | 366,149 |
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.