Promisia Healthcare Limited (NZE:PHL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.4500
-0.0050 (-1.10%)
Oct 29, 2025, 4:10 PM NZST

Promisia Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.450.450.450.450.45-1.10%9,963
Oct 28, 20250.450.460.450.460.46-12,752
Oct 24, 20250.450.460.450.460.46-30,288
Oct 23, 20250.450.460.450.460.461.11%14,102
Oct 22, 20250.450.450.440.450.452.27%87,596
Oct 21, 20250.440.440.440.440.44-32,811
Oct 20, 20250.440.440.440.440.44-1,348
Oct 17, 20250.440.440.440.440.44-8,232
Oct 16, 20250.470.470.440.440.44-5.38%109,833
Oct 15, 20250.440.470.440.470.478.14%97,772
Oct 14, 20250.430.430.430.430.43-66,098
Oct 13, 20250.440.440.430.430.43-2.27%6,003
Oct 10, 20250.440.440.440.440.442.33%16,485
Oct 9, 20250.430.430.430.430.43-26,584
Oct 8, 20250.430.430.430.430.43-1,249
Oct 7, 20250.430.430.430.430.43-674
Oct 6, 20250.420.430.420.430.43-3.37%4,569
Oct 3, 20250.440.450.440.450.453.49%20,416
Oct 2, 20250.430.430.430.430.437.50%227
Oct 1, 20250.400.400.400.400.401.27%30,361
Sep 30, 20250.410.410.400.400.40-5.95%99,823
Sep 29, 20250.430.430.420.420.42-2.33%61,628
Sep 26, 20250.440.450.430.430.43-1.15%50,723
Sep 25, 20250.440.450.440.440.441.16%5,080
Sep 24, 20250.430.430.430.430.43--
Sep 23, 20250.430.430.430.430.43-10,104
Sep 22, 20250.430.430.430.430.43-52
Sep 19, 20250.430.430.430.430.43-17,512
Sep 18, 20250.430.430.430.430.43--
Sep 17, 20250.430.430.430.430.43-2.27%1,411
Sep 16, 20250.440.440.440.440.44-1,084
Sep 15, 20250.440.440.440.440.44--
Sep 12, 20250.440.440.440.440.442.33%2,383
Sep 11, 20250.430.430.430.430.43-1,996
Sep 10, 20250.440.440.430.430.43-2.27%5,136
Sep 9, 20250.440.440.440.440.44-22,234
Sep 8, 20250.440.440.440.440.44-47
Sep 5, 20250.440.440.440.440.44-2.22%49
Sep 4, 20250.450.450.450.450.45-234
Sep 3, 20250.450.450.450.450.45-5,305
Sep 2, 20250.450.450.450.450.452.27%67,789
Sep 1, 20250.440.440.440.440.44-5,376
Aug 29, 20250.440.440.440.440.441.15%5,919
Aug 28, 20250.430.440.430.440.443.57%3,422
Aug 27, 20250.420.420.420.420.42-2.33%50,081
Aug 26, 20250.440.440.430.430.434.88%8,247
Aug 25, 20250.400.410.400.410.412.50%25,110
Aug 22, 20250.400.400.400.400.40-12,869
Aug 21, 20250.400.400.400.400.40-18,466
Aug 20, 20250.410.410.400.400.40-1.23%1,160