Pet Valu Holdings Ltd. (PTVLF) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | +0.57% | 40,367 | 3.55 |
| Nov 02, 2026 | 15.01 | 15.09 | 14.92 | 15.01 | 15.01 | +5.86% | 0 | 0.00 |
| Oct 30, 2026 | 14.18 | 14.28 | 14.07 | 14.18 | 14.18 | +0.53% | 0 | 0.00 |
| Oct 29, 2026 | 14.22 | 14.22 | 14.10 | 14.10 | 14.10 | +0.11% | 5,769 | 0.51 |
| Oct 28, 2026 | 14.09 | 14.10 | 14.07 | 14.09 | 14.09 | +0.32% | 0 | 0.00 |
| Oct 27, 2026 | 14.04 | 14.09 | 13.99 | 14.04 | 14.04 | -0.50% | 0 | 0.00 |
| Oct 26, 2026 | 14.11 | 14.16 | 14.06 | 14.11 | 14.11 | -0.63% | 0 | 0.00 |
| Oct 23, 2026 | 14.20 | 14.27 | 14.13 | 14.20 | 14.20 | +2.90% | 0 | 0.00 |
| Oct 22, 2026 | 13.80 | 14.14 | 13.46 | 13.80 | 13.80 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 13.80 | 14.14 | 13.46 | 13.80 | 13.80 | -0.79% | 0 | 0.00 |
| Oct 20, 2026 | 13.98 | 13.98 | 13.91 | 13.91 | 13.91 | +0.80% | 23,086 | 2.08 |
| Oct 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | +0.40% | 6,398 | 0.58 |
| Oct 16, 2026 | 13.75 | 13.86 | 13.63 | 13.75 | 13.75 | +0.11% | 0 | 0.00 |
| Oct 15, 2026 | 13.56 | 13.73 | 13.56 | 13.73 | 13.73 | +2.50% | 55,865 | 5.40 |
| Oct 14, 2026 | 13.40 | 13.44 | 13.35 | 13.40 | 13.40 | +2.10% | 0 | 0.00 |
| Oct 13, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | +0.65% | 4,254 | 0.40 |
| Oct 08, 2026 | 13.04 | 13.08 | 12.99 | 13.04 | 13.04 | -0.19% | 0 | 0.00 |
| Oct 07, 2026 | 12.93 | 13.06 | 12.91 | 13.06 | 13.06 | +3.65% | 64,169 | 6.61 |
| Oct 06, 2026 | 12.68 | 12.68 | 12.60 | 12.60 | 12.60 | +3.45% | 46,203 | 5.04 |
| Oct 05, 2026 | 12.27 | 12.28 | 12.17 | 12.18 | 12.18 | -2.17% | 22,119 | 2.51 |
| Oct 02, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.11% | 1,578 | 0.17 |
| Oct 01, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.40% | 15,631 | 1.77 |
| Sep 30, 2026 | 12.62 | 12.64 | 12.62 | 12.64 | 12.64 | +1.65% | 11,013 | 1.27 |
| Sep 29, 2026 | 12.44 | 12.56 | 12.31 | 12.44 | 12.44 | -0.09% | 0 | 0.00 |
| Sep 28, 2026 | 12.83 | 12.83 | 12.45 | 12.45 | 12.45 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.83 | 12.83 | 12.45 | 12.45 | 12.45 | +0.21% | 7,640 | 0.89 |
| Sep 24, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.44% | 23,270 | 2.85 |
| Sep 23, 2026 | 12.48 | 12.58 | 12.37 | 12.48 | 12.48 | -3.26% | 0 | 0.00 |
| Sep 22, 2026 | 12.90 | 13.00 | 12.79 | 12.90 | 12.90 | +2.67% | 0 | 0.00 |
| Sep 21, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.32% | 20,422 | 1.89 |
| Sep 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.98% | 18,722 | 1.73 |
| Sep 17, 2026 | 12.86 | 12.98 | 12.73 | 12.86 | 12.86 | -1.46% | 0 | 0.00 |
| Sep 16, 2026 | 13.05 | 13.22 | 12.87 | 13.05 | 13.05 | +0.62% | 0 | 0.00 |
| Sep 15, 2026 | 12.97 | 12.99 | 12.94 | 12.97 | 12.97 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 12.97 | 12.99 | 12.94 | 12.97 | 12.97 | +1.42% | 0 | 0.00 |
| Sep 11, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.66% | 2,449 | 0.18 |
| Sep 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.33% | 6,631 | 0.49 |
| Sep 09, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -2.06% | 7,275 | 0.52 |
| Sep 07, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | +2.03% | 6,825 | 0.49 |
| Sep 03, 2026 | 13.32 | 13.40 | 13.24 | 13.32 | 13.32 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 13.32 | 13.40 | 13.24 | 13.32 | 13.32 | +1.56% | 0 | 0.00 |
| Sep 01, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.97% | 15,318 | 1.12 |
| Aug 31, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | +0.14% | 322,340 | 37.76 |
| Aug 28, 2026 | 13.46 | 13.56 | 13.35 | 13.46 | 13.36 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 13.46 | 13.56 | 13.35 | 13.46 | 13.36 | -0.99% | 0 | 0.00 |
| Aug 26, 2026 | 13.59 | 13.60 | 13.58 | 13.59 | 13.50 | +0.63% | 0 | 0.00 |
