Promisia Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	1,000
Aug 18, 2025	0.40	0.40	0.40	0.40	0.40	-	4,225
Aug 15, 2025	0.40	0.40	0.40	0.40	0.40	-3.61%	50,015
Aug 14, 2025	0.42	0.42	0.42	0.42	0.42	-	64
Aug 13, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	201
Aug 12, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	31,889
Aug 11, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	31,700
Aug 8, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Aug 7, 2025	0.40	0.41	0.40	0.41	0.41	-1.22%	70,726
Aug 6, 2025	0.42	0.42	0.41	0.41	0.41	-	10,861
Aug 5, 2025	0.44	0.44	0.41	0.41	0.41	-8.89%	21,101
Aug 4, 2025	0.45	0.45	0.45	0.45	0.45	-	6,208
Aug 1, 2025	0.44	0.45	0.44	0.45	0.45	3.45%	14,742
Jul 31, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	117,690