Pet Valu Holdings Ltd. (PTVLF)
OTCMKTS · Delayed Price · Currency is USD
20.93
+1.03 (5.18%)
At close: Dec 5, 2025
Pet Valu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.00 | 21.00 | 20.93 | 20.93 | 20.93 | 5.18% | 15,887 |
| Dec 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.69% | 2,943 |
| Nov 12, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.36 | 1.74% | 8,644 |
| Nov 6, 2025 | 20.33 | 20.33 | 20.10 | 20.10 | 20.02 | -4.15% | 4,089 |
| Nov 5, 2025 | 20.99 | 20.99 | 20.97 | 20.97 | 20.88 | -7.17% | 37,769 |
| Nov 4, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.50 | -9.39% | 100 |
| Oct 29, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.83 | -2.24% | 100 |
| Sep 26, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.39 | -0.82% | 6,300 |
| Sep 25, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.60 | -5.48% | 400 |
| Sep 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | -1.44% | 9,470 |
| Sep 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.48 | -1.28% | 6,335 |
| Sep 15, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.84 | 0.47% | 5,605 |
| Sep 10, 2025 | 28.11 | 28.11 | 27.83 | 27.83 | 27.71 | 1.56% | 62,771 |
| Aug 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.20 | 3.27% | 111,747 |
| Aug 19, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.34 | -2.07% | 130 |
| Aug 18, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 26.89 | 1.61% | 200 |
| Aug 12, 2025 | 26.50 | 26.66 | 26.50 | 26.66 | 26.46 | 1.41% | 300 |
| Aug 11, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.10 | 1.35% | 100 |
| Aug 5, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.75 | 6.97% | 9,776 |
| Jul 31, 2025 | 24.26 | 24.26 | 24.25 | 24.25 | 24.07 | -1.54% | 7,671 |
| Jul 28, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.45 | -2.26% | 6,932 |
| Jul 22, 2025 | 25.10 | 25.25 | 25.10 | 25.20 | 25.02 | 0.76% | 11,647 |
| Jul 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.83 | 2.25% | 21,337 |
| Jul 16, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.28 | -2.32% | 1,566 |
| Jul 14, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.86 | 1.38% | 504 |
| Jul 10, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.52 | 4.21% | 5,031 |
| Jun 26, 2025 | 23.58 | 23.70 | 23.58 | 23.70 | 23.53 | 2.12% | 3,439 |