Pranda Jewelry PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.90	0.95	0.89	0.89	0.89	-	64,539
May 11, 2026	0.91	0.98	0.89	0.89	0.89	-1.11%	228,916
May 8, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	17,763
May 7, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	3,240
May 6, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	11,320
May 5, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	12,500
Apr 30, 2026	0.92	0.94	0.92	0.92	0.92	-	624
Apr 29, 2026	0.90	0.96	0.89	0.92	0.92	2.22%	35,400
Apr 28, 2026	0.91	0.92	0.90	0.90	0.90	-	52,530
Apr 27, 2026	0.91	0.96	0.90	0.90	0.90	-4.26%	39,314
Apr 24, 2026	0.92	0.98	0.92	0.94	0.94	3.30%	46,104
Apr 23, 2026	0.90	0.93	0.90	0.91	0.91	-	37,917
Apr 22, 2026	0.95	0.98	0.90	0.91	0.91	-4.21%	61,109
Apr 21, 2026	0.92	0.95	0.89	0.95	0.95	3.26%	105,292
Apr 20, 2026	0.92	0.92	0.91	0.92	0.92	-	6,602
Apr 17, 2026	0.93	0.93	0.88	0.92	0.92	-2.13%	191,709
Apr 16, 2026	0.97	0.97	0.93	0.94	0.94	-4.08%	18,700
Apr 10, 2026	0.91	0.98	0.91	0.98	0.98	10.11%	85,209
Apr 9, 2026	0.92	0.94	0.89	0.89	0.89	-5.32%	18,243
Apr 8, 2026	0.94	0.95	0.88	0.94	0.94	-	39,146
Apr 7, 2026	0.95	0.96	0.92	0.94	0.94	2.17%	6,520
Apr 3, 2026	0.94	0.94	0.92	0.92	0.92	-1.08%	118,404
Apr 2, 2026	0.95	0.95	0.92	0.93	0.93	-2.11%	14,005
Apr 1, 2026	0.95	0.95	0.93	0.95	0.95	-	99,511
Mar 31, 2026	0.93	0.95	0.93	0.95	0.95	2.15%	12,309
Mar 30, 2026	0.96	0.96	0.93	0.93	0.93	-2.11%	2,760
Mar 27, 2026	0.93	0.95	0.93	0.95	0.95	1.06%	83,754
Mar 26, 2026	0.94	0.95	0.94	0.94	0.94	1.08%	57,110
Mar 25, 2026	0.93	0.95	0.93	0.93	0.93	1.09%	14,753
Mar 24, 2026	0.95	0.95	0.90	0.92	0.92	-1.08%	98,004
Mar 23, 2026	0.99	0.99	0.89	0.93	0.93	-7.00%	317,644
Mar 20, 2026	1.01	1.02	1.00	1.00	1.00	-0.99%	4,700
Mar 19, 2026	1.01	1.02	1.01	1.01	1.01	-	2,603
Mar 18, 2026	1.01	1.01	1.00	1.01	1.01	-	8,400
Mar 17, 2026	0.99	1.01	0.90	1.01	1.01	1.00%	74,830
Mar 16, 2026	0.99	1.01	0.99	1.00	1.00	4.17%	61,400
Mar 13, 2026	0.99	1.00	0.96	0.96	0.96	-2.04%	16,792
Mar 12, 2026	0.96	0.98	0.96	0.98	0.98	-	3,400
Mar 11, 2026	0.96	0.99	0.95	0.98	0.98	2.08%	50,561
Mar 10, 2026	0.94	0.97	0.94	0.96	0.96	-	74,582
Mar 9, 2026	0.97	0.99	0.95	0.96	0.96	-3.03%	130,515
Mar 6, 2026	1.10	1.14	0.95	0.99	0.99	-14.66%	602,440
Mar 5, 2026	1.16	1.16	1.11	1.16	1.16	0.87%	7,402
Mar 4, 2026	1.16	1.16	1.12	1.15	1.15	-0.86%	2,332
Mar 2, 2026	1.16	1.16	1.10	1.16	1.16	4.50%	102,904
Feb 27, 2026	1.16	1.17	1.11	1.11	1.11	-4.31%	79,531
Feb 26, 2026	1.12	1.16	1.12	1.16	1.16	0.87%	25,518
Feb 25, 2026	1.17	1.18	1.13	1.15	1.15	-0.86%	20,950
Feb 24, 2026	1.16	1.18	1.16	1.16	1.16	-	10,664
Feb 23, 2026	1.16	1.17	1.15	1.16	1.16	-	5,107