Prudential Public ADR

PUK
🏛️ usa →
27.99
Last Update: 2025-09-30
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
2023-12-29 22.48 22.50 22.29 22.45 0.4M
2023-12-28 22.36 22.52 22.35 22.39 0.4M
2023-12-27 22.33 22.41 22.29 22.38 0.4M
2023-12-26 22.10 22.26 22.09 22.22 0.3M
2023-12-22 22.06 22.26 21.98 22.09 0.3M
2023-12-21 22.13 22.24 21.95 22.23 0.5M
2023-12-20 22.06 22.16 21.71 21.72 0.5M
2023-12-19 21.96 22.23 21.95 22.09 0.6M
2023-12-18 22.04 22.04 21.83 21.93 0.6M
2023-12-15 22.40 22.46 22.08 22.08 0.8M
2023-12-14 22.69 22.93 22.58 22.63 1.1M
2023-12-13 21.78 22.25 21.59 22.25 0.7M
2023-12-12 22.29 22.30 22.12 22.20 0.6M
2023-12-11 22.49 22.59 22.46 22.51 0.7M
2023-12-08 22.20 22.44 22.20 22.37 0.6M
2023-12-07 22.06 22.11 21.86 22.09 0.5M
2023-12-06 22.40 22.45 22.07 22.07 0.6M
2023-12-05 21.54 21.61 21.41 21.42 0.6M
2023-12-04 21.73 21.99 21.73 21.92 0.5M
2023-12-01 21.77 22.25 21.71 22.20 0.7M
2023-11-30 21.84 22.03 21.68 21.93 0.8M
2023-11-29 22.14 22.21 21.66 21.77 0.8M
2023-11-28 22.67 22.69 22.42 22.53 0.8M
2023-11-27 23.10 23.13 22.99 23.06 0.5M
2023-11-24 23.09 23.37 23.09 23.36 0.3M
2023-11-22 22.99 23.00 22.81 22.97 0.4M
2023-11-21 23.10 23.23 23.05 23.11 0.5M
2023-11-20 23.40 23.62 23.34 23.58 0.5M
2023-11-17 23.68 23.73 23.50 23.67 0.7M
2023-11-16 22.88 23.00 22.78 22.87 0.5M
2023-11-15 23.57 23.58 23.22 23.24 0.6M
2023-11-14 22.93 23.14 22.92 23.04 0.8M
2023-11-13 21.85 22.14 21.83 22.09 0.5M
2023-11-10 21.55 21.92 21.41 21.91 0.5M
2023-11-09 22.12 22.29 21.84 21.88 0.5M
2023-11-08 21.92 22.10 21.85 21.90 0.6M
2023-11-07 22.24 22.29 22.10 22.17 0.6M
2023-11-06 22.68 22.74 22.14 22.23 0.8M
2023-11-03 22.26 22.42 22.12 22.28 0.7M
2023-11-02 21.50 21.58 21.22 21.48 0.6M
2023-11-01 21.03 21.19 20.77 21.03 0.6M
2023-10-31 21.06 21.12 20.83 20.96 0.9M
2023-10-30 20.97 21.09 20.87 21.05 0.9M
2023-10-27 20.79 20.81 20.25 20.33 0.9M
2023-10-26 20.12 20.30 19.98 20.15 0.6M
2023-10-25 20.05 20.39 20.03 20.10 0.9M
2023-10-24 20.02 20.49 19.95 20.42 0.8M
2023-10-23 20.01 20.51 19.90 20.27 0.6M
2023-10-20 20.47 20.56 20.26 20.28 0.6M
2023-10-19 21.16 21.21 20.79 20.84 0.8M
2023-10-18 21.59 21.59 21.21 21.22 0.9M
2023-10-17 21.48 21.88 21.48 21.68 0.9M
2023-10-16 22.04 22.14 21.94 22.09 0.9M
2023-10-13 21.85 21.99 21.47 21.59 1.1M
2023-10-12 22.44 22.44 21.95 22.11 0.9M
2023-10-11 22.62 22.75 22.33 22.56 0.9M
2023-10-10 22.28 22.32 22.01 22.11 1.0M
2023-10-09 21.33 21.63 21.30 21.60 0.6M
2023-10-06 21.36 21.71 21.15 21.61 1.3M
2023-10-05 21.03 21.23 20.97 21.15 1.0M
2023-10-04 21.26 21.29 20.88 21.17 0.6M
2023-10-03 21.09 21.24 20.93 21.07 0.6M
2023-10-02 21.48 21.49 20.94 21.02 0.8M
2023-09-29 22.28 22.32 21.84 21.92 0.7M
2023-09-28 21.78 22.06 21.74 21.90 0.6M
2023-09-27 21.99 22.07 21.68 21.88 0.6M
2023-09-26 21.85 22.09 21.73 21.74 0.6M
2023-09-25 21.69 21.88 21.61 21.79 0.8M
2023-09-22 22.55 22.59 22.25 22.29 0.4M
2023-09-21 22.75 22.79 22.53 22.55 0.4M
2023-09-20 23.24 23.39 22.92 22.94 0.5M
2023-09-19 23.14 23.25 23.03 23.15 0.4M
2023-09-18 23.02 23.08 22.91 22.95 0.6M
2023-09-15 23.54 23.77 23.53 23.57 0.6M
2023-09-14 23.20 23.52 23.18 23.42 0.4M
2023-09-13 22.59 23.02 22.51 22.90 0.5M
2023-09-12 22.60 22.80 22.58 22.58 0.6M
2023-09-11 22.87 22.94 22.72 22.77 0.7M
2023-09-08 22.83 22.87 22.67 22.77 0.5M
2023-09-07 23.02 23.09 22.81 22.87 0.8M
2023-09-06 23.78 23.95 23.63 23.75 0.5M
2023-09-05 24.52 24.59 24.23 24.23 0.4M
2023-09-01 25.00 25.07 24.75 24.84 0.4M
2023-08-31 25.29 25.30 24.65 24.71 0.5M
2023-08-30 26.00 26.18 25.67 25.69 0.7M
2023-08-29 25.10 25.40 25.04 25.24 0.7M
2023-08-28 24.55 24.80 24.55 24.67 0.4M
2023-08-25 24.37 24.41 23.93 24.33 0.5M
2023-08-24 24.52 24.75 24.39 24.39 0.6M
2023-08-23 24.48 24.84 24.45 24.75 0.7M
2023-08-22 24.25 24.29 24.12 24.14 0.5M
2023-08-21 24.01 24.16 23.89 24.13 0.6M
2023-08-18 24.28 24.42 24.13 24.33 0.6M
2023-08-17 25.35 25.36 24.94 24.96 0.4M
2023-08-16 25.20 25.26 25.01 25.04 0.4M
2023-08-15 25.34 25.35 24.98 25.01 0.4M
2023-08-14 25.34 25.66 25.09 25.64 0.5M
2023-08-11 25.76 26.06 25.74 25.87 0.3M
2023-08-10 26.74 26.94 26.31 26.39 0.3M
2023-08-09 26.22 26.28 25.94 26.10 0.4M
2023-08-08 25.96 26.20 25.74 26.16 0.4M
2023-08-07 26.50 26.56 26.24 26.47 0.3M
2023-08-04 26.25 26.66 26.20 26.31 0.5M
2023-08-03 25.78 26.35 25.70 26.26 0.6M
2023-08-02 26.04 26.16 25.78 25.87 0.5M
2023-08-01 27.16 27.35 27.09 27.15 0.3M
2023-07-31 27.95 28.27 27.87 27.92 0.3M
2023-07-28 28.11 28.50 28.00 28.33 0.2M
2023-07-27 28.19 28.33 27.79 27.85 0.4M
2023-07-26 27.86 28.54 27.86 28.47 0.5M
2023-07-25 28.05 28.19 27.89 28.05 0.4M
2023-07-24 26.89 27.25 26.84 27.12 0.6M
2023-07-21 27.20 27.20 26.87 26.93 0.5M
2023-07-20 27.72 28.09 27.64 27.66 0.3M
2023-07-19 27.64 27.71 27.48 27.65 0.4M
2023-07-18 27.76 28.28 27.73 28.22 0.5M
2023-07-17 27.75 27.87 27.71 27.79 0.5M
2023-07-14 28.39 28.39 28.01 28.04 0.4M
2023-07-13 28.44 28.59 28.36 28.39 0.4M
2023-07-12 27.81 27.88 27.47 27.61 0.9M
2023-07-11 26.87 27.17 26.87 27.13 0.3M
2023-07-10 26.82 27.15 26.79 26.89 0.5M
2023-07-07 26.63 27.04 26.63 26.89 0.5M
2023-07-06 26.67 26.70 26.28 26.66 0.4M
2023-07-05 27.38 27.39 27.07 27.12 0.4M
2023-07-03 28.11 28.39 28.10 28.29 0.2M
2023-06-30 28.00 28.37 27.96 28.32 0.3M
2023-06-29 27.39 27.52 27.30 27.48 0.3M
2023-06-28 28.11 28.21 27.98 28.07 0.3M
2023-06-27 27.93 28.18 27.82 28.13 0.4M
2023-06-26 27.23 27.57 27.22 27.48 0.3M
2023-06-23 27.35 27.63 27.25 27.55 0.3M
2023-06-22 27.82 27.82 27.60 27.79 0.3M
2023-06-21 28.14 28.23 27.96 27.96 0.3M
2023-06-20 28.40 28.40 27.96 28.12 0.3M
2023-06-16 29.01 29.10 28.86 28.89 0.3M
2023-06-15 28.72 29.26 28.71 29.20 0.4M
2023-06-14 29.09 29.19 28.55 28.77 0.5M
2023-06-13 28.33 28.52 28.12 28.17 0.5M
2023-06-12 28.18 28.25 27.88 28.00 0.3M
2023-06-09 28.23 28.29 28.05 28.16 0.3M
2023-06-08 28.27 28.39 28.00 28.32 0.3M
2023-06-07 28.38 28.47 28.24 28.32 0.3M
2023-06-06 28.28 28.60 28.26 28.58 0.5M
2023-06-05 28.49 28.54 28.13 28.22 0.4M
2023-06-02 28.88 29.03 28.67 28.88 0.5M
2023-06-01 26.89 27.55 26.89 27.53 0.4M
2023-05-31 26.67 26.71 26.04 26.43 0.7M
2023-05-30 28.22 28.32 28.01 28.14 0.6M
2023-05-26 27.71 28.03 27.68 27.95 0.8M
2023-05-25 27.48 27.78 27.31 27.72 1.5M
2023-05-24 27.50 27.59 27.12 27.38 0.8M
2023-05-23 28.99 29.30 28.68 28.78 0.9M
2023-05-22 29.29 29.64 29.29 29.54 0.3M
2023-05-19 29.48 29.59 29.32 29.48 0.4M
2023-05-18 28.84 29.19 28.73 29.14 0.4M
2023-05-17 28.74 29.14 28.61 29.05 0.4M
2023-05-16 28.75 28.90 28.39 28.39 0.5M
2023-05-15 29.09 29.48 29.07 29.37 0.3M
2023-05-12 29.28 29.32 28.55 28.79 0.7M
2023-05-11 29.13 29.66 29.06 29.64 0.3M
2023-05-10 30.12 30.12 29.52 29.81 0.4M
2023-05-09 29.29 29.80 29.29 29.73 0.4M
2023-05-08 30.34 30.58 30.17 30.31 0.2M
2023-05-05 29.83 30.34 29.81 30.26 0.3M
2023-05-04 29.53 29.64 28.93 29.29 0.6M
2023-05-03 30.17 30.28 29.85 29.90 0.5M
2023-05-02 30.50 30.50 29.81 30.14 0.4M
2023-05-01 30.65 30.91 30.41 30.51 0.3M
2023-04-28 30.21 30.68 30.18 30.65 0.6M
2023-04-27 28.35 29.41 28.32 29.35 0.7M
2023-04-26 27.93 28.11 27.60 27.71 0.5M
2023-04-25 28.30 28.31 27.81 27.89 0.4M
2023-04-24 28.60 28.77 28.53 28.64 0.3M
2023-04-21 28.31 28.63 28.23 28.55 0.4M
2023-04-20 28.63 28.90 28.59 28.74 0.4M
2023-04-19 28.88 29.21 28.86 29.20 0.4M
2023-04-18 29.04 29.27 29.00 29.17 0.4M
2023-04-17 28.46 28.60 28.24 28.60 0.5M
2023-04-14 29.18 29.32 28.91 29.08 0.4M
2023-04-13 29.09 29.19 28.93 29.14 0.4M
2023-04-12 29.02 29.03 28.61 28.67 0.4M
2023-04-11 28.43 28.52 28.33 28.44 0.3M
2023-04-10 28.20 28.34 27.96 28.18 0.3M
2023-04-06 27.70 28.35 27.69 28.35 0.4M
2023-04-05 27.54 27.67 27.36 27.66 0.4M
2023-04-04 28.16 28.20 27.65 27.78 0.5M
2023-04-03 27.68 27.92 27.51 27.66 0.4M
2023-03-31 27.23 27.40 27.22 27.34 0.3M
2023-03-30 27.79 27.81 27.40 27.45 0.5M
2023-03-29 26.64 27.00 26.55 26.88 0.8M
2023-03-28 25.44 25.83 25.38 25.69 0.6M
2023-03-27 25.28 25.47 25.07 25.39 0.5M
2023-03-24 25.10 25.28 24.74 25.28 0.6M
2023-03-23 26.52 26.59 25.61 25.90 0.9M
2023-03-22 26.30 26.68 25.88 25.89 1.0M
2023-03-21 25.98 26.25 25.89 26.10 1.0M
2023-03-20 24.56 25.03 24.51 24.82 0.8M
2023-03-17 24.82 24.84 24.39 24.47 0.9M
2023-03-16 24.55 25.70 24.48 25.61 1.2M
2023-03-15 25.07 25.73 24.77 25.60 1.2M
2023-03-14 28.82 28.97 28.47 28.67 0.9M
2023-03-13 28.08 28.68 27.94 28.28 1.1M
2023-03-10 29.74 29.82 28.82 28.96 0.9M
2023-03-09 30.72 30.76 29.88 29.91 0.8M
2023-03-08 30.27 30.46 29.92 30.11 0.5M
2023-03-07 30.93 30.94 29.95 29.96 0.5M
2023-03-06 30.39 30.60 30.29 30.33 0.3M
2023-03-03 30.40 30.72 30.27 30.72 0.4M
2023-03-02 30.34 30.61 30.17 30.61 0.3M
2023-03-01 31.20 31.32 30.98 31.07 0.4M
2023-02-28 30.51 30.91 30.42 30.63 0.4M
2023-02-27 30.16 30.36 30.09 30.20 0.5M
2023-02-24 29.07 29.39 29.02 29.39 0.4M
2023-02-23 30.09 30.26 29.67 29.99 0.5M
2023-02-22 29.99 30.17 29.87 30.01 0.8M
2023-02-21 30.49 30.77 30.24 30.37 0.4M
2023-02-17 31.20 31.58 31.18 31.55 0.4M
2023-02-16 31.16 31.62 31.10 31.39 0.3M
2023-02-15 31.20 31.65 31.18 31.65 0.4M
2023-02-14 31.27 31.67 31.18 31.50 0.5M
2023-02-13 31.14 31.65 31.07 31.57 0.4M
2023-02-10 30.91 31.04 30.74 30.97 0.5M
2023-02-09 31.76 31.82 31.29 31.31 1.5M
2023-02-08 31.58 31.65 31.26 31.54 1.6M
2023-02-07 31.12 31.81 31.00 31.75 1.8M
2023-02-06 31.42 31.51 31.05 31.40 1.9M
2023-02-03 32.85 32.97 32.50 32.59 0.7M
2023-02-02 33.38 33.41 32.96 33.19 0.5M
2023-02-01 33.10 33.88 32.93 33.78 0.7M
2023-01-31 33.02 33.43 32.84 33.35 0.5M
2023-01-30 32.95 33.41 32.92 33.00 0.8M
2023-01-27 33.75 34.32 33.63 34.21 0.7M
2023-01-26 34.16 34.37 33.82 34.34 0.7M
2023-01-25 32.36 33.44 32.30 33.29 0.8M
2023-01-24 32.26 32.49 32.15 32.42 0.4M
2023-01-23 32.00 32.54 31.99 32.43 0.5M
2023-01-20 32.30 32.58 32.15 32.57 0.5M
2023-01-19 31.94 32.02 31.58 31.90 0.8M
2023-01-18 32.54 32.67 32.00 32.01 1.0M
2023-01-17 32.54 32.69 32.03 32.03 1.4M
2023-01-13 31.25 31.78 31.25 31.75 0.4M
2023-01-12 31.43 31.53 30.90 31.32 0.6M
2023-01-11 30.21 30.60 30.15 30.57 0.6M
2023-01-10 30.03 30.50 29.95 30.49 0.4M
2023-01-09 30.47 30.61 30.28 30.31 0.8M
2023-01-06 29.09 29.90 29.01 29.79 0.5M
2023-01-05 29.38 29.45 28.87 29.08 0.6M
2023-01-04 29.39 30.00 29.35 29.98 0.5M
2023-01-03 28.16 28.35 27.92 28.15 0.5M