Promisia Healthcare Limited (NZE:PHL)
0.4500
-0.0050 (-1.10%)
Oct 29, 2025, 4:10 PM NZST
Promisia Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 9,963 |
| Oct 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 12,752 |
| Oct 24, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 30,288 |
| Oct 23, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 14,102 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 87,596 |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 32,811 |
| Oct 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,348 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 8,232 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -5.38% | 109,833 |
| Oct 15, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 8.14% | 97,772 |
| Oct 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 66,098 |
| Oct 13, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 6,003 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 16,485 |
| Oct 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 26,584 |
| Oct 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,249 |
| Oct 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 674 |
| Oct 6, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -3.37% | 4,569 |
| Oct 3, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.49% | 20,416 |
| Oct 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.50% | 227 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 30,361 |
| Sep 30, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -5.95% | 99,823 |
| Sep 29, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 61,628 |
| Sep 26, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 50,723 |
| Sep 25, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.16% | 5,080 |
| Sep 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 10,104 |
| Sep 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 52 |
| Sep 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 17,512 |
| Sep 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 1,411 |
| Sep 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,084 |
| Sep 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 2,383 |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,996 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 5,136 |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 22,234 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 47 |
| Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 49 |
| Sep 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 234 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 5,305 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 67,789 |
| Sep 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 5,376 |
| Aug 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 5,919 |
| Aug 28, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.57% | 3,422 |
| Aug 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 50,081 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 4.88% | 8,247 |
| Aug 25, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 25,110 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 12,869 |
| Aug 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 18,466 |
| Aug 20, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 1,160 |