Pennon ADR

PEGRY
🏛️ usa →
12.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 12.20 12.40 12.20 12.30 0.0M
2025-09-26 12.10 12.20 11.90 12.10 0.0M
2025-09-25 12.30 12.30 12.10 12.10 0.0M
2025-09-24 12.20 12.30 12.20 12.30 0.0M
2025-09-23 12.30 12.40 12.30 12.40 0.0M
2025-09-22 12.30 12.30 12.30 12.30 0.0M
2025-09-19 12.30 12.40 12.30 12.40 0.0M
2025-09-18 12.46 12.53 12.43 12.48 0.0M
2025-09-17 12.80 12.82 12.69 12.72 0.0M
2025-09-16 12.69 12.69 12.51 12.55 0.0M
2025-09-15 12.86 12.87 12.76 12.79 0.0M
2025-09-12 12.79 12.79 12.69 12.77 0.0M
2025-09-11 12.61 12.64 12.58 12.58 0.0M
2025-09-10 12.48 12.53 12.47 12.53 0.0M
2025-09-09 12.51 12.58 12.49 12.49 0.0M
2025-09-08 12.46 12.54 12.36 12.54 0.0M
2025-09-05 12.42 12.62 12.42 12.62 0.0M
2025-09-04 12.21 12.34 12.21 12.33 0.0M
2025-09-03 11.81 12.02 11.80 12.02 0.0M
2025-09-02 11.93 12.00 11.90 11.90 0.1M
2025-08-29 12.82 12.86 12.75 12.75 0.0M
2025-08-28 12.86 12.87 12.81 12.83 0.0M
2025-08-27 13.03 13.03 12.92 12.99 0.0M
2025-08-26 13.18 13.18 12.97 13.00 0.0M
2025-08-25 13.25 13.25 13.08 13.11 0.0M
2025-08-22 13.15 13.29 13.14 13.24 0.0M
2025-08-21 13.08 13.10 13.02 13.02 0.0M
2025-08-20 13.02 13.16 13.01 13.16 0.0M
2025-08-19 12.73 12.73 12.69 12.73 0.0M
2025-08-18 12.80 12.81 12.68 12.76 0.0M
2025-08-15 12.92 12.92 12.81 12.85 0.0M
2025-08-14 13.02 13.24 12.92 13.08 0.0M
2025-08-13 12.67 12.98 12.67 12.96 0.1M
2025-08-12 12.97 13.44 12.84 12.89 0.0M
2025-08-11 13.25 13.29 13.24 13.26 0.1M
2025-08-08 13.56 13.56 13.25 13.25 0.0M
2025-08-07 13.34 13.38 13.34 13.37 0.0M
2025-08-06 13.37 13.46 13.37 13.41 0.0M
2025-08-05 13.30 13.43 13.29 13.37 0.0M
2025-08-04 13.34 13.48 13.34 13.48 0.0M
2025-08-01 13.09 13.24 13.09 13.20 0.0M
2025-07-31 13.11 13.15 13.08 13.14 0.1M
2025-07-30 12.61 13.08 12.61 13.05 0.1M
2025-07-29 13.15 13.15 12.97 13.00 0.1M
2025-07-28 13.25 13.25 13.08 13.09 0.0M
2025-07-25 13.79 13.79 13.26 13.41 0.1M
2025-07-24 14.11 14.11 13.75 13.80 0.0M
2025-07-23 14.40 14.49 14.25 14.34 0.0M
2025-07-22 14.43 14.49 14.40 14.49 0.1M
2025-07-21 14.08 14.11 14.00 14.10 0.1M
2025-07-18 13.64 13.86 13.42 13.72 0.0M
2025-07-17 13.17 13.24 13.15 13.17 0.0M
2025-07-16 13.00 13.25 13.00 13.13 0.0M
2025-07-15 13.10 13.10 12.91 12.96 0.0M
2025-07-14 12.94 13.07 12.94 12.99 0.0M
2025-07-11 13.06 13.06 12.89 12.97 0.0M
2025-07-10 13.12 13.33 13.12 13.32 0.0M
2025-07-09 13.45 13.50 13.38 13.45 0.1M
2025-07-08 12.95 13.20 12.95 13.20 0.0M
2025-07-07 13.23 13.41 13.12 13.41 0.0M
2025-07-03 13.42 13.50 13.42 13.44 0.1M
2025-07-02 13.21 13.43 13.21 13.33 0.1M
2025-07-01 13.78 13.98 13.78 13.98 0.0M
2025-06-30 13.72 13.75 13.61 13.75 0.0M
2025-06-27 13.64 13.70 13.55 13.55 0.0M
2025-06-26 13.62 13.72 13.41 13.47 0.1M
2025-06-25 13.27 13.42 13.27 13.40 0.0M
2025-06-24 13.53 13.55 13.42 13.42 0.0M
2025-06-23 13.06 13.40 12.98 13.31 0.0M
2025-06-20 13.12 13.16 12.86 12.86 0.0M
2025-06-18 12.97 13.03 12.91 12.95 0.0M
2025-06-17 12.93 13.06 12.90 12.90 0.0M
2025-06-16 13.27 13.27 13.01 13.01 0.0M
2025-06-13 13.22 13.38 13.11 13.13 0.1M
2025-06-12 13.52 13.54 13.32 13.46 0.0M
2025-06-11 13.37 13.49 13.36 13.36 0.1M
2025-06-10 12.55 13.35 12.55 13.29 0.1M
2025-06-09 12.87 13.12 12.87 13.11 0.0M
2025-06-06 12.77 12.81 12.72 12.77 0.1M
2025-06-05 12.93 13.00 12.93 12.94 0.0M
2025-06-04 12.45 13.36 12.45 12.99 0.0M
2025-06-03 13.51 13.51 13.06 13.11 0.0M
2025-06-02 12.92 13.82 12.92 13.73 0.0M
2025-05-30 12.98 13.90 12.98 13.75 0.0M
2025-05-29 13.47 13.66 13.47 13.66 0.0M
2025-05-28 13.55 13.80 13.45 13.47 0.0M
2025-05-27 13.11 13.92 13.11 13.75 0.0M
2025-05-23 13.74 13.88 13.48 13.88 0.3M
2025-05-22 13.63 13.77 13.63 13.77 0.0M
2025-05-21 13.79 13.88 13.65 13.84 0.1M
2025-05-20 13.36 13.45 13.30 13.45 0.4M
2025-05-19 13.23 13.62 13.23 13.29 0.0M
2025-05-16 12.96 13.32 12.96 13.14 0.0M
2025-05-15 12.90 13.02 12.86 13.01 0.0M
2025-05-14 12.61 12.70 12.59 12.70 0.0M
2025-05-13 12.52 12.68 12.50 12.66 0.0M
2025-05-12 12.93 12.93 12.83 12.84 0.0M
2025-05-09 13.29 13.34 13.05 13.22 0.0M
2025-05-08 13.75 13.75 13.07 13.15 0.1M
2025-05-07 13.29 13.82 13.23 13.73 0.0M
2025-05-06 13.51 13.51 12.86 13.46 0.2M
2025-05-05 13.34 13.77 13.16 13.33 0.0M
2025-05-02 13.56 13.89 13.20 13.28 0.0M
2025-05-01 13.28 13.75 12.72 12.78 0.0M
2025-04-30 13.35 13.64 12.86 13.42 0.0M
2025-04-29 13.22 13.29 13.19 13.20 0.0M
2025-04-28 12.99 13.14 12.71 13.14 0.0M
2025-04-25 12.86 12.92 12.26 12.87 0.0M
2025-04-24 12.95 13.08 12.54 12.80 0.0M
2025-04-23 13.04 13.43 12.90 13.43 0.0M
2025-04-22 13.18 13.26 12.59 13.20 0.0M
2025-04-21 12.69 12.95 12.62 12.81 0.3M
2025-04-17 12.16 13.06 12.16 13.06 0.0M
2025-04-16 12.79 12.85 12.54 12.75 0.6M
2025-04-15 12.66 12.97 12.66 12.97 0.0M
2025-04-14 11.58 12.42 11.58 12.31 0.0M
2025-04-11 12.15 12.17 11.54 12.17 0.1M
2025-04-10 11.83 12.06 11.73 11.85 0.0M
2025-04-09 11.18 11.83 11.04 11.83 0.0M
2025-04-08 11.17 11.48 11.14 11.35 0.0M
2025-04-07 11.09 11.38 10.74 10.84 0.0M
2025-04-04 12.19 12.19 11.61 11.74 0.1M
2025-04-03 12.56 12.56 12.28 12.28 0.1M
2025-04-02 11.27 11.93 11.27 11.83 0.0M
2025-04-01 11.16 11.89 11.16 11.74 0.2M
2025-03-31 11.56 11.56 11.40 11.52 0.2M
2025-03-28 11.14 11.76 11.14 11.60 0.4M
2025-03-27 11.61 11.62 11.49 11.54 0.1M
2025-03-26 11.44 11.51 11.42 11.50 0.0M
2025-03-25 11.27 11.50 11.27 11.44 0.0M
2025-03-24 11.35 11.39 11.23 11.31 0.0M
2025-03-21 11.28 11.54 11.26 11.26 0.0M
2025-03-20 11.40 11.47 11.39 11.46 0.0M
2025-03-19 11.17 11.26 11.15 11.23 0.4M
2025-03-18 11.16 11.21 11.13 11.17 0.8M
2025-03-17 10.84 11.03 10.79 10.99 0.0M
2025-03-14 9.91 10.71 9.91 10.71 0.0M
2025-03-13 10.50 10.57 10.44 10.57 0.0M
2025-03-12 10.54 10.67 10.46 10.66 0.0M
2025-03-11 10.31 10.49 10.24 10.48 0.0M
2025-03-10 10.31 10.39 9.96 9.96 0.1M
2025-03-07 10.04 10.28 9.97 10.23 0.0M
2025-03-06 9.97 10.00 9.84 9.97 0.0M
2025-03-05 10.39 10.39 10.02 10.16 0.0M
2025-03-04 10.44 10.52 10.32 10.52 0.2M
2025-03-03 10.50 10.54 10.31 10.39 0.2M
2025-02-28 10.61 10.63 10.42 10.46 0.2M
2025-02-27 10.57 10.57 10.36 10.36 0.1M
2025-02-26 10.99 11.00 10.71 10.82 0.3M
2025-02-25 11.02 11.03 10.79 10.87 1.1M
2025-02-24 11.10 11.13 10.80 10.80 0.1M
2025-02-21 11.03 11.27 10.92 11.05 0.1M
2025-02-20 11.19 11.20 10.98 11.13 0.0M
2025-02-19 11.17 11.38 11.16 11.31 0.1M
2025-02-18 11.41 11.42 11.19 11.19 0.0M
2025-02-14 14.85 14.86 14.60 14.75 0.1M
2025-02-13 14.35 14.65 14.35 14.50 0.1M
2025-02-12 14.14 14.39 14.14 14.38 0.1M
2025-02-11 13.97 14.12 13.90 14.06 0.1M
2025-02-10 13.84 13.95 13.84 13.90 0.1M
2025-02-07 14.10 14.28 13.80 13.83 0.0M
2025-02-06 14.65 14.67 13.84 13.94 0.2M
2025-02-05 14.18 14.21 14.00 14.12 0.1M
2025-02-04 14.55 14.55 13.95 13.95 0.0M
2025-02-03 14.21 15.14 14.20 14.79 0.2M
2025-01-31 14.65 14.65 14.15 14.27 0.0M
2025-01-30 14.59 14.80 14.40 14.65 0.3M
2025-01-29 13.91 14.08 13.69 13.85 0.5M
2025-01-28 12.79 13.05 12.72 13.05 0.0M
2025-01-27 12.56 12.88 12.56 12.88 0.0M
2025-01-24 12.47 12.64 12.43 12.55 0.0M
2025-01-23 12.80 12.80 12.66 12.80 0.0M
2025-01-22 12.90 12.92 12.64 12.72 0.0M
2025-01-21 13.07 13.37 13.06 13.24 0.0M
2025-01-17 13.05 13.05 12.66 12.66 0.0M
2025-01-16 12.74 13.03 12.69 13.02 0.0M
2025-01-15 12.82 12.85 12.53 12.68 0.1M
2025-01-14 12.06 12.17 11.97 12.07 0.2M
2025-01-13 12.63 12.68 12.57 12.68 0.0M
2025-01-10 12.67 12.90 12.56 12.83 0.2M
2025-01-08 13.31 13.51 13.31 13.45 0.1M
2025-01-07 14.08 14.19 13.93 14.12 0.1M
2025-01-06 14.43 14.71 14.43 14.52 0.0M
2025-01-03 14.37 14.54 14.34 14.49 0.2M
2025-01-02 14.62 14.68 14.39 14.46 0.0M