PSI Technology Historical Data - PTTEC

PTTEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 399.18 -2.41 -0.6% 402.80 405.21 399.18 0
Nov 14 2019 401.59 11.86 3.04% 403.00 407.83 395.56 0
Nov 13 2019 389.73 1.08 0.28% 386.98 396.97 386.98 0
Nov 12 2019 388.65 1.20 0.31% 388.65 392.27 385.04 0
Nov 11 2019 387.45 -3.70 -0.95% 389.81 392.23 384.99 0
Nov 08 2019 391.15 10.09 2.65% 383.47 393.46 382.26 0
Nov 07 2019 381.06 2.42 0.64% 382.26 382.26 377.64 0
Nov 06 2019 378.64 -0.54 -0.14% 377.98 382.80 375.23 0
Nov 05 2019 379.18 23.15 6.5% 378.95 391.02 378.95 0
Nov 04 2019 356.03 0.74 0.21% 354.28 358.24 354.28 0
Nov 01 2019 355.29 -2.46 -0.69% 358.96 358.96 355.29 0
Oct 31 2019 357.75 2.20 0.62% 355.55 358.96 355.55 0
Oct 30 2019 355.55 -1.84 -0.51% 359.80 359.80 355.49 0
Oct 29 2019 357.39 -1.21 -0.34% 357.39 359.86 357.39 0
Oct 28 2019 358.60 -4.72 -1.3% 363.32 364.66 358.60 0
Oct 25 2019 363.32 0.00 +0.00% 363.32 363.32 362.11 0
Oct 25 2019 363.32 1.21 0.33% 363.32 363.32 362.11 0
Oct 24 2019 362.11 -1.21 -0.33% 363.32 364.53 358.49 0
Oct 23 2019 363.32 -5.64 -1.53% 360.52 363.32 356.84 0
Oct 22 2019 368.96 12.99 3.65% 355.97 368.96 351.68 0
Oct 21 2019 355.97 4.94 1.41% 352.24 355.97 351.03 0
Oct 18 2019 351.03 -1.41 -0.4% 353.44 353.44 349.82 0
Oct 17 2019 352.44 1.41 0.4% 351.03 352.44 350.03 0
Oct 16 2019 351.03 1.88 0.54% 349.15 353.44 346.95 0
Oct 15 2019 349.15 -3.89 -1.1% 355.38 356.59 341.18 0
Oct 14 2019 353.04 -9.32 -2.57% 359.95 361.15 341.85 0
Oct 11 2019 362.36 -0.13 -0.04% 360.82 365.65 360.82 0
Oct 10 2019 362.49 12.57 3.59% 372.61 372.61 352.14 0
Oct 09 2019 349.92 0.00 0.0% 349.92 349.92 349.92 0
Oct 08 2019 349.92 1.56 0.45% 350.52 352.67 347.76 0
Oct 07 2019 348.36 -5.44 -1.54% 350.52 352.67 348.36 0
Oct 04 2019 353.80 3.53 1.01% 347.58 354.05 347.58 0
Oct 03 2019 350.27 -4.31 -1.22% 355.65 356.73 348.11 0
Oct 02 2019 354.58 3.29 0.94% 349.14 354.58 346.98 0
Oct 01 2019 351.29 -5.16 -1.45% 357.53 358.41 351.29 0
Sep 30 2019 356.45 -10.57 -2.88% 367.02 367.02 356.45 0
Sep 27 2019 367.02 7.47 2.08% 361.70 367.02 355.55 0
Sep 26 2019 359.55 3.83 1.08% 355.72 360.63 353.63 0
Sep 25 2019 355.72 -1.08 -0.3% 358.95 358.95 352.55 0
Sep 24 2019 356.80 -0.06 -0.02% 358.95 358.95 355.72 0
Sep 23 2019 356.86 2.52 0.71% 353.27 360.03 353.27 0
Sep 20 2019 354.34 0.00 +0.00% 351.11 354.34 351.11 0
Sep 20 2019 354.34 1.07 0.3% 351.11 354.34 351.11 0
Sep 19 2019 353.27 0.33 0.09% 351.86 353.27 351.86 0
Sep 18 2019 352.94 -0.60 -0.17% 353.54 353.54 351.15 0
Sep 17 2019 353.54 3.64 1.04% 352.05 353.54 352.05 0
Sep 16 2019 349.90 -2.19 -0.62% 352.09 352.09 349.44 0
Sep 13 2019 352.09 1.07 0.3% 351.02 357.48 351.02 0
Sep 12 2019 351.02 -1.19 -0.34% 352.21 357.60 350.72 0
Sep 11 2019 352.21 -3.80 -1.07% 351.70 358.47 347.82 0
Sep 10 2019 356.01 4.24 1.21% 350.69 356.01 349.80 0
Sep 09 2019 351.77 2.93 0.84% 348.84 356.38 348.84 0
Sep 06 2019 348.84 -8.85 -2.47% 356.61 356.61 347.76 0
Sep 05 2019 357.69 -0.30 -0.08% 354.11 362.00 354.11 0
Sep 04 2019 357.99 -3.23 -0.89% 362.30 363.37 355.18 0
Sep 03 2019 361.22 2.09 0.58% 359.13 361.22 359.13 0
Sep 02 2019 359.13 0.00 +0.00% 363.44 363.44 358.05 0
Sep 02 2019 359.13 -4.31 -1.19% 363.44 363.44 358.05 0
Aug 30 2019 363.44 8.62 2.43% 354.82 369.90 354.82 0
Aug 29 2019 354.82 -4.61 -1.28% 364.81 364.81 354.82 0
Aug 28 2019 359.43 0.30 0.08% 359.13 359.43 354.82 0
Aug 27 2019 359.13 0.60 0.17% 360.69 363.92 354.65 0
Aug 26 2019 358.53 1.07 0.3% 354.22 361.76 350.99 0
Aug 23 2019 357.46 1.86 0.52% 360.99 360.99 354.22 0
Aug 22 2019 355.60 8.74 2.52% 351.17 360.87 351.17 0
Aug 21 2019 346.86 12.43 3.72% 344.13 351.67 343.05 0
Aug 20 2019 334.43 -3.35 -0.99% 337.78 337.78 332.94 0
Aug 19 2019 337.78 3.18 0.95% 336.75 342.14 335.93 0
Your Recent History
EU
PTTEC
PSI Techno..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191117 02:44:13