Want to see PTLE full AI Analyst Report?
PTL Limited (PTLE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.61 | 9.80 | 9.30 | 9.45 | 9.45 | -1.66% | 103,121 | 1.95 |
| Oct 29, 2026 | 9.34 | 10.10 | 9.10 | 9.61 | 9.61 | +1.48% | 411,151 | 8.79 |
| Oct 28, 2026 | 9.20 | 9.50 | 8.85 | 9.47 | 9.47 | +3.05% | 88,766 | 1.95 |
| Oct 27, 2026 | 8.95 | 9.25 | 8.81 | 9.19 | 9.19 | +2.22% | 40,633 | 0.90 |
| Oct 26, 2026 | 9.14 | 9.36 | 8.86 | 8.99 | 8.99 | -3.33% | 109,437 | 2.53 |
| Oct 23, 2026 | 9.00 | 10.00 | 8.91 | 9.30 | 9.30 | +1.86% | 109,838 | 2.61 |
| Oct 22, 2026 | 9.01 | 9.37 | 8.80 | 9.13 | 9.13 | +1.33% | 57,924 | 1.41 |
| Oct 21, 2026 | 9.28 | 9.48 | 9.01 | 9.01 | 9.01 | -2.70% | 19,183 | 0.47 |
| Oct 20, 2026 | 9.00 | 9.31 | 8.50 | 9.26 | 9.26 | +2.89% | 81,024 | 2.04 |
| Oct 19, 2026 | 9.06 | 9.24 | 8.60 | 9.00 | 9.00 | -1.21% | 75,678 | 1.96 |
| Oct 16, 2026 | 8.95 | 9.60 | 8.85 | 9.11 | 9.11 | +0.66% | 383,248 | 11.57 |
| Oct 15, 2026 | 7.42 | 9.25 | 7.41 | 9.05 | 9.05 | +23.13% | 545,707 | 22.21 |
| Oct 14, 2026 | 7.41 | 7.65 | 7.30 | 7.35 | 7.35 | -2.00% | 4,531 | 0.18 |
| Oct 13, 2026 | 7.42 | 7.73 | 7.35 | 7.50 | 7.50 | +2.63% | 17,654 | 0.71 |
| Oct 12, 2026 | 7.30 | 7.60 | 7.05 | 7.31 | 7.31 | +5.91% | 14,800 | 0.54 |
| Oct 09, 2026 | 7.09 | 7.39 | 6.90 | 6.90 | 6.90 | -3.77% | 3,253 | 0.12 |
| Oct 08, 2026 | 7.20 | 7.20 | 6.90 | 7.17 | 7.17 | +2.43% | 12,877 | 0.47 |
| Oct 07, 2026 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | -1.13% | 7,211 | 0.26 |
| Oct 06, 2026 | 7.61 | 7.61 | 7.08 | 7.08 | 7.08 | +0.28% | 7,494 | 0.26 |
| Oct 05, 2026 | 7.40 | 7.62 | 6.65 | 7.06 | 7.06 | -6.37% | 34,119 | 1.19 |
| Oct 02, 2026 | 7.25 | 7.58 | 7.00 | 7.54 | 7.54 | +4.00% | 26,334 | 0.81 |
| Oct 01, 2026 | 7.24 | 7.86 | 7.24 | 7.25 | 7.25 | -2.55% | 55,322 | 1.48 |
| Sep 30, 2026 | 7.19 | 7.73 | 7.09 | 7.44 | 7.44 | +2.62% | 50,213 | 1.37 |
| Sep 29, 2026 | 6.86 | 7.61 | 6.64 | 7.25 | 7.25 | +7.57% | 49,916 | 1.39 |
| Sep 28, 2026 | 7.00 | 7.25 | 6.50 | 6.74 | 6.74 | -5.73% | 93,122 | 2.70 |
| Sep 25, 2026 | 7.22 | 7.22 | 7.00 | 7.15 | 7.15 | +0.99% | 5,105 | 0.15 |
| Sep 24, 2026 | 7.00 | 7.29 | 7.00 | 7.08 | 7.08 | -1.67% | 3,637 | 0.11 |
| Sep 23, 2026 | 6.99 | 7.20 | 6.99 | 7.20 | 7.20 | +1.41% | 3,643 | 0.10 |
| Sep 22, 2026 | 7.00 | 7.10 | 6.99 | 7.10 | 7.10 | -2.07% | 3,088 | 0.08 |
| Sep 21, 2026 | 7.10 | 7.36 | 7.10 | 7.25 | 7.25 | +1.40% | 1,986 | 0.05 |
| Sep 18, 2026 | 7.77 | 7.77 | 6.52 | 7.15 | 7.15 | +2.58% | 6,635 | 0.17 |
| Sep 17, 2026 | 7.01 | 7.01 | 6.77 | 6.97 | 6.97 | +0.00% | 3,145 | 0.08 |
| Sep 16, 2026 | 7.07 | 7.78 | 6.80 | 6.97 | 6.97 | -9.72% | 12,694 | 0.32 |
| Sep 15, 2026 | 7.01 | 10.49 | 6.85 | 7.72 | 7.72 | +9.35% | 145,248 | 3.81 |
| Sep 14, 2026 | 7.15 | 7.25 | 6.75 | 7.06 | 7.06 | -2.01% | 20,759 | 0.55 |
| Sep 11, 2026 | 7.10 | 7.27 | 6.86 | 7.21 | 7.21 | +2.93% | 37,250 | 1.00 |
| Sep 10, 2026 | 7.00 | 7.25 | 6.83 | 7.00 | 7.00 | +3.70% | 13,136 | 0.35 |
| Sep 09, 2026 | 7.25 | 7.60 | 6.74 | 6.75 | 6.75 | -4.93% | 106,580 | 2.99 |
| Sep 08, 2026 | 7.39 | 7.58 | 6.85 | 7.10 | 7.10 | -3.99% | 103,970 | 3.06 |
| Sep 07, 2026 | 7.60 | 8.33 | 7.15 | 7.40 | 7.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.60 | 8.33 | 7.15 | 7.40 | 7.40 | -5.80% | 225,789 | 7.31 |
| Sep 03, 2026 | 7.40 | 8.50 | 7.00 | 7.85 | 7.85 | +12.14% | 120,062 | 3.70 |
| Sep 02, 2026 | 7.19 | 7.90 | 6.91 | 7.00 | 7.00 | -5.53% | 9,246 | 0.29 |
| Sep 01, 2026 | 7.51 | 8.35 | 7.20 | 7.41 | 7.41 | -2.76% | 13,965 | 0.43 |
| Aug 31, 2026 | 7.52 | 7.81 | 7.51 | 7.62 | 7.62 | -5.93% | 2,062 | 0.06 |
| Aug 28, 2026 | 7.20 | 8.52 | 7.20 | 8.10 | 8.10 | +12.50% | 12,406 | 0.39 |
| Aug 27, 2026 | 6.97 | 7.85 | 6.97 | 7.20 | 7.20 | +1.84% | 7,414 | 0.23 |
| Aug 26, 2026 | 7.23 | 8.15 | 6.58 | 7.07 | 7.07 | -4.46% | 16,795 | 0.53 |
| Aug 25, 2026 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | -4.52% | 3,718 | 0.12 |
| Aug 24, 2026 | 7.65 | 8.40 | 7.20 | 7.75 | 7.75 | +0.65% | 12,766 | 0.40 |