PV2 Investment JSC (HNX:PV2)
2,900.00
0.00 (0.00%)
At close: Oct 3, 2025
PV2 Investment JSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 57,400 |
Oct 2, 2025 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 37,600 |
Oct 1, 2025 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | - | 171,500 |
Sep 30, 2025 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 3.57% | 199,901 |
Sep 29, 2025 | 2,900.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 132,204 |
Sep 26, 2025 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 116,010 |
Sep 25, 2025 | 2,900.00 | 3,100.00 | 2,800.00 | 3,000.00 | 3,000.00 | 3.45% | 338,401 |
Sep 24, 2025 | 2,800.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | - | 335,000 |
Sep 23, 2025 | 3,000.00 | 3,000.00 | 2,700.00 | 2,900.00 | 2,900.00 | - | 548,303 |
Sep 22, 2025 | 2,900.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 127,295 |
Sep 19, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | -3.23% | 126,543 |
Sep 18, 2025 | 3,300.00 | 3,300.00 | 3,000.00 | 3,100.00 | 3,100.00 | -3.13% | 122,017 |
Sep 17, 2025 | 3,000.00 | 3,300.00 | 2,900.00 | 3,200.00 | 3,200.00 | 6.67% | 1,451,610 |
Sep 16, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 49,812 |
Sep 15, 2025 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 220,500 |
Sep 12, 2025 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 130,400 |
Sep 11, 2025 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 181,400 |
Sep 10, 2025 | 2,900.00 | 3,000.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 197,100 |
Sep 9, 2025 | 2,900.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 3.57% | 82,800 |
Sep 8, 2025 | 2,900.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 353,701 |
Sep 5, 2025 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 172,511 |
Sep 4, 2025 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 304,833 |
Sep 3, 2025 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 3.33% | 236,002 |
Aug 29, 2025 | 3,000.00 | 3,100.00 | 2,800.00 | 3,000.00 | 3,000.00 | - | 603,333 |
Aug 28, 2025 | 2,900.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 146,476 |
Aug 27, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | -3.23% | 422,240 |
Aug 26, 2025 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 3.33% | 265,914 |
Aug 25, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 235,186 |
Aug 22, 2025 | 3,200.00 | 3,300.00 | 2,900.00 | 3,000.00 | 3,000.00 | -6.25% | 551,723 |
Aug 21, 2025 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 3,200.00 | - | 220,687 |
Aug 20, 2025 | 3,200.00 | 3,300.00 | 3,000.00 | 3,200.00 | 3,200.00 | - | 488,166 |
Aug 19, 2025 | 3,400.00 | 3,400.00 | 3,100.00 | 3,200.00 | 3,200.00 | 3.23% | 1,477,430 |
Aug 18, 2025 | 2,900.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 6.90% | 246,512 |
Aug 15, 2025 | 2,700.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 7.41% | 848,115 |
Aug 14, 2025 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 222,611 |
Aug 13, 2025 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 356,901 |
Aug 12, 2025 | 2,700.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | - | 166,800 |
Aug 11, 2025 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | - | 236,400 |
Aug 8, 2025 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 3.70% | 408,001 |
Aug 7, 2025 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | - | 24,700 |
Aug 6, 2025 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 3.85% | 293,008 |
Aug 5, 2025 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | -3.70% | 489,816 |
Aug 4, 2025 | 2,600.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | - | 96,301 |
Aug 1, 2025 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | - | 369,400 |
Jul 31, 2025 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 118,000 |
Jul 30, 2025 | 2,700.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 211,450 |
Jul 29, 2025 | 2,800.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 707,029 |
Jul 28, 2025 | 2,700.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 3.70% | 495,070 |
Jul 25, 2025 | 2,700.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | -3.57% | 535,418 |
Jul 24, 2025 | 2,700.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | 3.70% | 209,701 |