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
2025-09-30 28.14 28.17 27.83 27.99 0.9M
2025-09-29 28.28 28.32 28.09 28.15 0.6M
2025-09-26 27.63 27.85 27.61 27.74 0.9M
2025-09-25 27.35 27.56 27.28 27.53 1.2M
2025-09-24 27.70 27.90 27.63 27.73 0.7M
2025-09-23 27.84 28.08 27.56 27.58 0.7M
2025-09-22 27.71 27.89 27.63 27.84 0.8M
2025-09-19 27.46 27.69 27.45 27.56 0.8M
2025-09-18 28.09 28.16 27.93 28.12 1.1M
2025-09-17 27.71 28.04 27.69 27.82 1.4M
2025-09-16 27.57 27.60 26.96 27.08 1.5M
2025-09-15 28.10 28.24 27.98 28.10 0.7M
2025-09-12 27.63 27.90 27.63 27.85 0.7M
2025-09-11 27.85 28.09 27.84 28.04 0.6M
2025-09-10 27.53 27.90 27.50 27.80 0.9M
2025-09-09 26.90 27.01 26.67 26.72 0.8M
2025-09-08 26.42 26.79 26.36 26.77 0.6M
2025-09-05 26.61 26.67 26.21 26.39 0.9M
2025-09-04 26.16 26.46 26.12 26.44 0.8M
2025-09-03 25.85 26.18 25.84 26.10 0.9M
2025-09-02 26.14 26.28 26.02 26.23 0.8M
2025-08-29 26.57 26.74 26.53 26.60 1.1M
2025-08-28 26.05 26.24 25.96 26.23 0.7M
2025-08-27 25.94 26.04 25.58 25.87 0.9M
2025-08-26 26.39 26.45 26.23 26.32 0.6M
2025-08-25 27.07 27.07 26.75 26.76 0.5M
2025-08-22 26.85 27.20 26.81 27.06 0.6M
2025-08-21 26.81 27.04 26.76 27.01 0.8M
2025-08-20 26.66 26.81 26.57 26.71 0.7M
2025-08-19 26.69 26.73 26.54 26.56 0.7M
2025-08-18 26.60 26.66 26.43 26.51 1.2M
2025-08-15 26.92 26.96 26.64 26.66 0.6M
2025-08-14 26.79 26.98 26.79 26.96 0.6M
2025-08-13 26.53 26.77 26.52 26.74 0.7M
2025-08-12 26.38 26.60 26.25 26.47 0.9M
2025-08-11 26.07 26.12 25.94 26.00 0.6M
2025-08-08 25.81 25.99 25.70 25.91 0.6M
2025-08-07 26.08 26.09 25.81 25.96 0.9M
2025-08-06 25.64 25.97 25.63 25.96 0.8M
2025-08-05 25.38 25.66 25.33 25.55 0.6M
2025-08-04 25.20 25.38 25.16 25.32 0.8M
2025-08-01 25.11 25.12 24.75 25.02 1.7M
2025-07-31 25.44 25.60 25.40 25.52 2.1M
2025-07-30 24.87 24.99 24.72 24.80 1.3M
2025-07-29 25.18 25.22 25.04 25.18 0.7M
2025-07-28 25.15 25.19 24.99 25.05 0.5M
2025-07-25 24.88 25.23 24.84 25.23 0.5M
2025-07-24 25.05 25.32 25.04 25.16 0.6M
2025-07-23 24.95 25.27 24.93 25.23 0.8M
2025-07-22 24.66 24.95 24.56 24.91 0.7M
2025-07-21 24.83 24.94 24.74 24.74 0.7M
2025-07-18 24.74 24.77 24.61 24.65 0.6M
2025-07-17 24.41 24.72 24.40 24.70 0.8M
2025-07-16 24.61 24.77 24.48 24.77 0.9M
2025-07-15 24.96 24.98 24.70 24.74 0.9M
2025-07-14 24.86 25.13 24.86 25.13 1.0M
2025-07-11 24.79 24.81 24.63 24.71 0.6M
2025-07-10 24.94 25.07 24.89 25.03 0.8M
2025-07-09 24.91 24.95 24.69 24.78 1.1M
2025-07-08 24.78 25.19 24.73 25.12 1.8M
2025-07-07 24.53 24.56 24.24 24.27 1.3M
2025-07-03 24.89 24.92 24.81 24.88 0.6M
2025-07-02 24.67 24.75 24.47 24.75 1.0M
2025-07-01 24.90 24.97 24.75 24.80 0.9M
2025-06-30 24.85 25.04 24.81 25.02 1.2M
2025-06-27 25.22 25.26 24.97 25.20 1.1M
2025-06-26 25.49 25.58 25.40 25.49 1.2M
2025-06-25 24.86 25.13 24.78 25.08 1.2M
2025-06-24 24.78 24.89 24.71 24.85 1.1M
2025-06-23 23.89 24.37 23.88 24.36 1.0M
2025-06-20 24.26 24.29 23.97 23.98 1.2M
2025-06-18 24.06 24.13 23.88 23.93 1.3M
2025-06-17 24.29 24.32 24.08 24.17 1.8M
2025-06-16 24.53 24.64 24.44 24.50 1.0M
2025-06-13 23.96 24.16 23.90 23.96 1.0M
2025-06-12 24.12 24.33 24.08 24.31 1.0M
2025-06-11 24.19 24.38 24.05 24.31 1.3M
2025-06-10 23.99 23.99 23.52 23.79 2.4M
2025-06-09 23.84 24.00 23.80 23.86 0.7M
2025-06-06 23.75 23.77 23.63 23.73 0.6M
2025-06-05 23.54 23.64 23.41 23.47 0.7M
2025-06-04 23.17 23.33 23.15 23.17 0.5M
2025-06-03 23.01 23.22 22.92 23.17 0.5M
2025-06-02 22.85 23.06 22.71 23.06 0.5M
2025-05-30 22.95 22.95 22.61 22.84 0.7M
2025-05-29 22.91 22.91 22.70 22.88 0.7M
2025-05-28 22.45 22.56 22.42 22.48 0.6M
2025-05-27 22.62 22.76 22.60 22.70 0.5M
2025-05-23 22.14 22.48 22.14 22.44 0.9M
2025-05-22 22.74 22.90 22.56 22.60 1.5M
2025-05-21 22.96 23.05 22.73 22.74 0.6M
2025-05-20 23.05 23.20 23.05 23.13 0.5M
2025-05-19 22.94 23.28 22.94 23.27 0.4M
2025-05-16 23.06 23.18 23.00 23.14 0.4M
2025-05-15 23.07 23.30 23.02 23.28 0.5M
2025-05-14 23.24 23.27 22.95 22.98 0.9M
2025-05-13 23.35 23.35 23.00 23.09 1.2M
2025-05-12 22.90 23.01 22.70 22.91 1.3M
2025-05-09 22.18 22.24 22.10 22.20 0.6M
2025-05-08 22.25 22.25 21.86 21.88 0.8M
2025-05-07 22.10 22.24 21.97 22.04 0.7M
2025-05-06 21.78 21.88 21.69 21.69 0.5M
2025-05-05 21.82 21.95 21.66 21.78 0.5M
2025-05-02 21.85 21.94 21.70 21.83 1.1M
2025-05-01 21.63 21.69 21.20 21.21 1.1M
2025-04-30 20.73 21.30 20.69 21.25 0.7M
2025-04-29 21.48 21.70 21.46 21.69 0.4M
2025-04-28 21.45 21.69 21.45 21.65 0.5M
2025-04-25 21.43 21.51 21.31 21.43 0.7M
2025-04-24 21.48 21.73 21.46 21.71 0.7M
2025-04-23 21.23 21.48 21.12 21.23 0.9M
2025-04-22 20.93 21.08 20.83 20.98 0.9M
2025-04-21 20.71 20.82 20.26 20.49 0.5M
2025-04-17 20.93 21.10 20.74 20.74 1.4M
2025-04-16 20.39 20.60 20.12 20.22 0.9M
2025-04-15 20.21 20.31 20.12 20.21 0.8M
2025-04-14 19.97 20.27 19.81 20.12 1.2M
2025-04-11 19.25 19.60 19.11 19.54 2.4M
2025-04-10 19.07 19.26 18.53 19.13 2.1M
2025-04-09 18.00 19.87 17.88 19.66 2.2M
2025-04-08 18.72 18.93 17.79 18.03 2.0M
2025-04-07 18.25 19.29 18.13 18.59 2.0M
2025-04-04 19.51 19.68 18.99 19.23 1.8M
2025-04-03 20.79 21.20 20.72 20.92 1.3M
2025-04-02 21.54 21.86 21.52 21.84 0.6M
2025-04-01 21.32 21.58 21.10 21.57 0.9M
2025-03-31 21.42 21.58 21.27 21.50 0.9M
2025-03-28 21.74 21.78 21.35 21.43 1.0M
2025-03-27 21.69 22.01 21.65 21.92 1.1M
2025-03-26 21.64 21.73 21.39 21.43 1.1M
2025-03-25 21.49 21.53 21.38 21.45 0.9M
2025-03-24 21.16 21.26 21.10 21.25 1.0M
2025-03-21 20.49 20.79 20.49 20.67 1.2M
2025-03-20 20.24 20.77 20.21 20.71 1.1M
2025-03-19 20.00 20.19 19.90 20.01 1.2M
2025-03-18 20.29 20.30 20.16 20.21 0.7M
2025-03-17 19.89 20.25 19.89 20.20 0.6M
2025-03-14 19.57 19.75 19.45 19.68 0.8M
2025-03-13 19.33 19.42 19.11 19.18 0.6M
2025-03-12 19.45 19.53 19.18 19.38 1.0M
2025-03-11 19.05 19.24 18.85 19.10 1.0M
2025-03-10 19.18 19.28 18.85 19.14 0.8M
2025-03-07 19.39 19.69 19.32 19.64 0.9M
2025-03-06 19.58 19.66 19.22 19.22 1.0M
2025-03-05 19.17 19.69 19.11 19.61 1.0M
2025-03-04 18.47 18.83 18.16 18.53 1.7M
2025-03-03 18.73 18.94 18.47 18.59 1.2M
2025-02-28 18.31 18.44 18.15 18.39 1.1M
2025-02-27 18.27 18.52 18.23 18.31 0.8M
2025-02-26 18.31 18.61 18.26 18.45 0.8M
2025-02-25 18.15 18.19 17.94 18.08 0.8M
2025-02-24 17.97 18.03 17.76 17.89 0.7M
2025-02-21 18.17 18.22 17.91 17.99 0.7M
2025-02-20 17.99 18.17 17.96 18.17 0.6M
2025-02-19 17.89 17.93 17.71 17.92 0.8M
2025-02-18 18.36 18.46 18.29 18.40 0.6M
2025-02-14 18.26 18.44 18.13 18.31 0.8M
2025-02-13 18.03 18.37 18.00 18.32 1.1M
2025-02-12 18.20 18.26 17.91 18.17 1.5M
2025-02-11 16.97 17.08 16.91 17.05 0.6M
2025-02-10 16.78 17.00 16.75 16.99 0.8M
2025-02-07 16.63 16.69 16.45 16.61 1.6M
2025-02-06 16.80 16.92 16.72 16.81 0.8M
2025-02-05 16.53 16.53 16.35 16.46 0.8M
2025-02-04 16.57 16.70 16.50 16.64 1.1M
2025-02-03 16.31 16.58 16.24 16.36 1.2M
2025-01-31 16.86 16.91 16.60 16.63 0.7M
2025-01-30 17.17 17.28 17.03 17.18 1.1M
2025-01-29 16.53 16.70 16.51 16.63 0.9M
2025-01-28 16.47 16.49 16.23 16.38 0.8M
2025-01-27 16.54 16.60 16.42 16.49 1.7M
2025-01-24 16.47 16.52 16.28 16.29 1.3M
2025-01-23 15.91 16.15 15.90 16.10 1.3M
2025-01-22 16.19 16.23 15.95 15.95 1.0M
2025-01-21 16.12 16.16 15.94 16.10 2.1M
2025-01-17 15.87 16.01 15.81 15.84 1.1M
2025-01-16 15.07 15.36 15.03 15.28 1.6M
2025-01-15 15.08 15.11 14.88 15.03 1.1M
2025-01-14 14.59 14.74 14.54 14.74 1.3M
2025-01-13 14.51 14.57 14.39 14.54 1.3M
2025-01-10 14.97 15.00 14.63 14.64 1.1M
2025-01-08 15.18 15.23 15.05 15.18 1.2M
2025-01-07 16.06 16.09 15.70 15.73 1.1M
2025-01-06 15.74 16.00 15.72 15.75 1.3M
2025-01-03 15.71 15.73 15.47 15.52 0.8M
2025-01-02 15.87 15.93 15.66 15.70 0.6M