End of day Prices (Enhanced format), last 120 Days for (PNR) PANTORO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2025-May-27 Tue
| 3.52
| 3.545
| 3.41
| 3.47
| 1,004,442
| 3,492,947
| -1.4
| 23.8
| -347.0 |
2025-May-26 Mon
| 3.56
| 3.59
| 3.46
| 3.52
| 1,425,057
| 5,023,325
| -1.1
| ###
| -352.0 |
2025-May-23 Fri
| 3.49
| 3.56
| 3.41
| 3.43
| ###
| ###
| ###
| ###
| -343.0 |
2025-May-22 Thu
| 3.44
| 3.49
| ###
| 3.43
| ###
| ###
| ###
| 30.6
| -343.0 |
2025-May-21 Wed
| 3.28
| 3.44
| 3.245
| 3.42
| 1,617,057
| ###
| ###
| ###
| -342.0 |
2025-May-20 Tue
| 3.24
| ###
| ###
| ###
| ###
| ###
| -2.8
| 15.0
| ### |
2025-May-19 Mon
| 3.26
| ###
| 3.24
| 3.24
| 1,521,640
| ###
| ###
| ###
| -324.0 |
2025-May-16 Fri
| ###
| 3.25
| ###
| 3.21
| ###
| 5,300,777
| 5.2
| 90.3
| -321.0 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| 1,732,854
| ###
| ###
| 24.8
| ### |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| ###
| ### |
2025-May-13 Tue
| ###
| ###
| 2.81
| ###
| 5,314,485
| 15,730,875
| ###
| ###
| ### |
2025-May-12 Mon
| ###
| ###
| ###
| 3.28
| 1,934,129
| ###
| ###
| 33.5
| -328.0 |
2025-May-09 Fri
| 3.28
| ###
| ###
| 3.26
| ###
| ###
| ###
| 29.1
| -326.0 |
2025-May-08 Thu
| 3.28
| 3.42
| 3.21
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-07 Wed
| 3.28
| ###
| 3.24
| ###
| ###
| 9,293,280
| 1.2
| 71.6
| ### |
2025-May-06 Tue
| ###
| ###
| 2.88
| ###
| 1,817,188
| ###
| 6.8
| 93.4
| ### |
2025-May-05 Mon
| 2.85
| 2.86
| 2.77
| 2.79
| 466,128
| 1,312,150
| ###
| ###
| -279.0 |
2025-May-02 Fri
| 2.81
| 2.86
| 2.78
| 2.84
| 859,223
| ###
| ###
| ###
| -284.0 |
2025-May-01 Thu
| 2.85
| ###
| 2.78
| 2.8
| ###
| 2,243,545
| -1.8
| 23.6
| -280.0 |
2025-Apr-30 Wed
| 2.87
| ###
| 2.85
| ###
| ###
| 7,188,674
| 1.7
| ###
| ### |
2025-Apr-29 Tue
| 2.7
| 2.84
| ###
| 2.84
| 1,772,124
| 4,899,922
| 5.2
| 90.0
| -284.0 |
2025-Apr-28 Mon
| 2.85
| ###
| ###
| 2.72
| 3,700,121
| ###
| ###
| ###
| -272.0 |
2025-Apr-24 Thu
| ###
| ###
| 2.83
| ###
| 1,463,180
| 4,316,381
| ###
| 89.7
| ### |
2025-Apr-23 Wed
| ###
| 3
| 2.81
| 2.85
| 2,434,884
| ###
| ###
| 21.2
| -285.0 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| ###
| 13,778,158
| 2.4
| ###
| ### |
2025-Apr-17 Thu
| 2.75
| 3
| 2.75
| 2.87
| ###
| 9,343,272
| ###
| 88.2
| -287.0 |
2025-Apr-16 Wed
| 2.7
| 2.74
| ###
| 2.74
| 2,394,343
| ###
| 1.5
| 78.1
| -274.0 |
2025-Apr-15 Tue
| ###
| 2.72
| 2.54
| 2.72
| 484,359
| ###
| 1.9
| 81.0
| -272.0 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| ###
| 1,263,385
| -6.3
| 8.6
| ### |
2025-Apr-02 Wed
| ###
| ###
| 0.155
| ###
| ###
| 4,294,057
| ###
| ###
| ### |
2025-Apr-01 Tue
| ###
| ###
| 0.1575
| ###
| ###
| ###
| -2.9
| ###
| -16.5 |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 76.2
| ### |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -16.5 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| ###
| 2,799,044
| ###
| ###
| -16.5 |
2025-Mar-26 Wed
| ###
| ###
| 0.1575
| ###
| 21,648,656
| 3,490,845
| 3.1
| ###
| -16.5 |
2025-Mar-25 Tue
| ###
| ###
| 0.155
| ###
| 31,759,488
| ###
| ###
| ###
| ### |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 3.1
| 89.0
| -16.5 |
2025-Mar-21 Fri
| ###
| 0.175
| ###
| ###
| 204,399,782
| ###
| -5.9
| 6.2
| ### |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| 29,174,426
| 4,813,780
| ###
| 57.3
| -16.5 |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| ###
| 4,370,255
| ###
| 69.8
| -16.5 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| ###
| 4,160,246
| ###
| 12.6
| ### |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| 33,420,655
| ###
| ###
| 63.6
| -16.5 |
2025-Mar-14 Fri
| ###
| ###
| 0.145
| ###
| ###
| ###
| ###
| 93.2
| ### |
2025-Mar-13 Thu
| 0.145
| ###
| 0.1425
| ###
| 12,908,083
| ###
| 3.4
| ###
| ### |
2025-Mar-12 Wed
| 0.145
| 0.145
| ###
| 0.145
| 9,023,872
| ###
| ###
| 69.5
| -14.5 |
2025-Mar-11 Tue
| 0.145
| 0.145
| ###
| 0.145
| 22,607,377
| ###
| ###
| 76.6
| -14.5 |
2025-Mar-10 Mon
| 0.145
| ###
| ###
| 0.145
| 16,623,583
| ###
| ###
| ###
| -14.5 |
2025-Mar-07 Fri
| ###
| 0.1425
| ###
| ###
| 12,199,089
| 1,692,623
| ###
| 74.2
| ### |
2025-Mar-06 Thu
| ###
| 0.145
| ###
| ###
| 11,558,121
| ###
| ###
| ###
| ### |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| 3,960,654
| 524,786
| ###
| 69.4
| -13.5 |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| 8,097,151
| ###
| -3.6
| 17.2
| -13.5 |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 90.9
| ### |
2025-Feb-28 Fri
| ###
| ###
| 0.1325
| ###
| ###
| ###
| ###
| 90.5
| ### |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 63.2
| ### |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -3.6
| 16.7
| -13.5 |
2025-Feb-25 Tue
| ###
| 0.145
| 0.1375
| ###
| ###
| 1,800,547
| ###
| ###
| ### |
2025-Feb-24 Mon
| ###
| 0.1425
| ###
| ###
| 24,241,381
| ###
| ###
| 69.7
| ### |
2025-Feb-21 Fri
| ###
| 0.145
| ###
| 0.145
| 6,183,182
| ###
| 3.6
| 88.8
| -14.5 |
2025-Feb-20 Thu
| 0.145
| 0.145
| 0.1375
| ###
| 33,495,783
| 4,731,279
| -3.4
| ###
| ### |
2025-Feb-19 Wed
| ###
| ###
| 0.1425
| 0.145
| 54,784,248
| ###
| ###
| ###
| -14.5 |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 7.1
| 95.3
| ### |
2025-Feb-14 Fri
| ###
| 0.1525
| 0.145
| ###
| ###
| 9,997,820
| ###
| 66.2
| ### |
2025-Feb-13 Thu
| ###
| ###
| 0.1325
| 0.145
| ###
| 16,773,280
| ###
| ###
| -14.5 |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| 14,128,027
| 1,907,283
| 3.8
| ###
| -13.5 |
2025-Feb-11 Tue
| ###
| 0.145
| ###
| ###
| 102,557,259
| 14,101,623
| ###
| ###
| -13.5 |
2025-Feb-10 Mon
| ###
| ###
| 0.1275
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-07 Fri
| ###
| ###
| 0.1225
| ###
| ###
| 1,592,456
| ###
| ###
| ### |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-05 Wed
| ###
| ###
| ###
| 0.125
| ###
| ###
| ###
| ###
| -12.5 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| ###
| 3,068,955
| ###
| ###
| ### |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| ###
| 1,639,323
| -4.3
| ###
| ### |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
| ###
| 3,008,928
| 4.5
| 91.5
| -11.5 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
| 22,971,374
| 2,469,422
| -4.5
| 10.2
| -10.5 |
2025-Jan-29 Wed
| ###
| ###
| ###
| ###
| 8,354,545
| 877,227
| ###
| 91.1
| ### |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| 4,767,677
| 488,686
| ###
| 13.3
| ### |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.5
| -10.5 |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -10.5 |
2025-Jan-22 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 67.9
| ### |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| 5,063,326
| ###
| 2.0
| 83.0
| ### |
2025-Jan-20 Mon
| ###
| 0.1025
| ###
| ###
| 20,592,227
| 2,023,186
| ###
| ###
| -9.7 |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
| 12,123,757
| 1,242,685
| ###
| 91.8
| -10.5 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| 1,873,258
| ###
| ###
| ###
| -10.5 |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 92.6
| -10.5 |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 76.0
| ### |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
| 23,074,684
| 2,330,543
| ###
| ###
| -10.5 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| 4,094,281
| 397,145
| ###
| 26.8
| -9.8 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| ###
| 1,780,285
| ###
| ###
| -9.8 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| 7,495,070
| 727,021
| 1.0
| ###
| -9.7 |
2025-Jan-06 Mon
| ###
| ###
| 0.0925
| ###
| 6,257,889
| ###
| ###
| 89.7
| -9.7 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| 4,068,653
| ###
| 2.2
| 81.9
| -9.5 |
2025-Jan-02 Thu
| ###
| ###
| 0.088
| ###
| 4,958,142
| ###
| ###
| ###
| ### |
2024-Dec-31 Tue
| 0.088
| ###
| 0.088
| ###
| 4,166,586
| ###
| 2.3
| 86.8
| -9.0 |
2024-Dec-30 Mon
| ###
| ###
| 0.089
| ###
| 5,126,389
| 461,375
| ###
| 75.7
| ### |
2024-Dec-27 Fri
| ###
| 0.0925
| 0.089
| ###
| ###
| ###
| ###
| 17.1
| -9.0 |
2024-Dec-24 Tue
| 0.089
| ###
| 0.089
| ###
| 2,965,356
| 266,882
| 2.2
| 85.9
| ### |
2024-Dec-23 Mon
| 0.088
| ###
| 0.087
| ###
| ###
| ###
| 2.3
| ###
| -9.0 |
2024-Dec-20 Fri
| 0.089
| ###
| 0.087
| 0.087
| ###
| ###
| -2.2
| 18.0
| -8.7 |
2024-Dec-19 Thu
| 0.089
| ###
| 0.0875
| 0.089
| ###
| 1,459,076
| ###
| 70.2
| ### |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| 6,978,040
| 648,957
| ###
| ###
| -9.2 |
2024-Dec-17 Tue
| ###
| ###
| 0.0885
| ###
| 9,697,245
| 884,873
| ###
| 75.7
| -9.2 |
2024-Dec-16 Mon
| ###
| ###
| ###
| ###
| ###
| 1,033,122
| -3.2
| ###
| -9.2 |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| 10,282,287
| 997,381
| -4.0
| ###
| -9.5 |
2024-Dec-12 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 76.2
| ### |
2024-Dec-11 Wed
| ###
| ###
| ###
| ###
| 6,316,727
| ###
| ###
| 92.1
| ### |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
| ###
| 2,757,644
| 1.1
| ###
| ### |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| 10,811,677
| 1,037,920
| -4.1
| ###
| -9.4 |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -9.8 |
2024-Dec-05 Thu
| ###
| ###
| ###
| ###
| ###
| 1,426,252
| 2.0
| ###
| ### |
2024-Dec-04 Wed
| ###
| ###
| 0.0955
| ###
| 13,903,187
| ###
| 2.1
| ###
| -9.8 |
2024-Dec-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -1.0
| ###
| -9.5 |
2024-Dec-02 Mon
| ###
| ###
| ###
| ###
| 7,752,424
| ###
| -2.0
| 24.7
| -9.7 |
2024-Nov-29 Fri
| ###
| 0.1025
| ###
| ###
| 16,712,179
| ###
| ###
| 74.0
| ### |
2024-Nov-28 Thu
| ###
| 0.1025
| ###
| ###
| 2,672,743
| 269,278
| ###
| ###
| ### |
2024-Nov-27 Wed
| ###
| ###
| ###
| ###
| 8,616,073
| ###
| 2.0
| ###
| ### |
2024-Nov-26 Tue
| ###
| ###
| ###
| ###
| ###
| 1,035,943
| ###
| ###
| -9.8 |
2024-Nov-25 Mon
| ###
| ###
| ###
| ###
| 7,387,825
| 753,558
| ###
| ###
| -10.5 |
2024-Nov-22 Fri
| ###
| ###
| ###
| ###
| 3,803,471
| 389,855
| ###
| ###
| ### |
2024-Nov-21 Thu
| ###
| 0.1025
| ###
| ###
| 6,005,227
| 605,026
| ###
| ###
| ### |
|