PTL LTD - Ordinary Shares (PTLE)
1.4900
+0.0600 (4.20%)
NASDAQ · Last Trade: May 14th, 10:39 AM EDT
Historical Prices For PTL LTD - Ordinary Shares (PTLE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/13/2025 | 1.42 | 1.49 | 1.35 | 1.43 | 261,157 | 1.43 |
| 5/12/2025 | 1.36 | 1.49 | 1.33 | 1.40 | 66,255 | 1.40 |
| 5/09/2025 | 1.25 | 1.40 | 1.12 | 1.39 | 349,650 | 1.39 |
| 5/08/2025 | 1.35 | 1.48 | 1.18 | 1.23 | 1,050,721 | 1.23 |
| 5/07/2025 | 1.53 | 1.53 | 1.35 | 1.35 | 108,662 | 1.35 |
| 5/06/2025 | 1.17 | 1.88 | 1.16 | 1.53 | 2,167,991 | 1.53 |
| 5/05/2025 | 1.21 | 1.22 | 1.17 | 1.18 | 23,615 | 1.18 |
| 5/02/2025 | 1.16 | 1.21 | 1.15 | 1.16 | 90,369 | 1.16 |
| 5/01/2025 | 1.15 | 1.24 | 1.12 | 1.20 | 54,928 | 1.20 |
| 4/30/2025 | 1.10 | 1.25 | 1.09 | 1.19 | 170,162 | 1.19 |
| 4/29/2025 | 1.21 | 1.25 | 1.10 | 1.13 | 468,753 | 1.13 |
| 4/28/2025 | 1.28 | 1.55 | 1.25 | 1.36 | 2,600,457 | 1.36 |
| 4/25/2025 | 1.19 | 1.28 | 1.19 | 1.25 | 6,981 | 1.25 |
| 4/24/2025 | 1.23 | 1.28 | 1.17 | 1.25 | 14,980 | 1.25 |
| 4/23/2025 | 1.14 | 1.24 | 1.14 | 1.23 | 82,898 | 1.23 |
| 4/22/2025 | 1.23 | 1.24 | 1.15 | 1.17 | 51,888 | 1.17 |
| 4/21/2025 | 1.23 | 1.28 | 1.16 | 1.20 | 95,763 | 1.20 |
| 4/17/2025 | 1.20 | 1.22 | 1.19 | 1.19 | 74,671 | 1.19 |
| 4/16/2025 | 1.24 | 1.29 | 1.16 | 1.21 | 104,209 | 1.21 |
| 4/15/2025 | 1.25 | 1.29 | 1.25 | 1.26 | 112,548 | 1.26 |
| 4/14/2025 | 1.15 | 1.32 | 1.15 | 1.26 | 1,296,544 | 1.26 |
| 4/11/2025 | 1.21 | 1.21 | 1.15 | 1.16 | 68,013 | 1.16 |
| 4/10/2025 | 1.28 | 1.30 | 1.15 | 1.19 | 569,164 | 1.19 |
| 4/09/2025 | 1.30 | 1.39 | 1.30 | 1.30 | 202,144 | 1.30 |
| 4/08/2025 | 1.31 | 1.37 | 1.31 | 1.31 | 48,030 | 1.31 |
| 4/07/2025 | 1.31 | 1.37 | 1.25 | 1.33 | 119,072 | 1.33 |
| 4/04/2025 | 1.29 | 1.38 | 1.29 | 1.32 | 48,912 | 1.32 |
| 4/03/2025 | 1.31 | 1.50 | 1.27 | 1.29 | 79,686 | 1.29 |
| 4/02/2025 | 1.43 | 1.50 | 1.30 | 1.31 | 148,202 | 1.31 |
| 4/01/2025 | 1.30 | 1.50 | 1.30 | 1.45 | 141,337 | 1.45 |
| 3/31/2025 | 1.28 | 1.51 | 1.25 | 1.31 | 220,383 | 1.31 |
| 3/28/2025 | 1.72 | 1.95 | 1.31 | 1.37 | 563,857 | 1.37 |
| 3/27/2025 | 1.46 | 1.90 | 1.46 | 1.85 | 443,392 | 1.85 |
| 3/26/2025 | 1.44 | 1.64 | 1.38 | 1.49 | 365,868 | 1.49 |
| 3/25/2025 | 1.42 | 1.53 | 1.35 | 1.45 | 197,862 | 1.45 |
| 3/24/2025 | 1.26 | 1.48 | 1.26 | 1.38 | 241,138 | 1.38 |
| 3/21/2025 | 1.38 | 1.38 | 1.25 | 1.30 | 200,313 | 1.30 |
| 3/20/2025 | 1.35 | 1.68 | 1.33 | 1.39 | 261,790 | 1.39 |
| 3/19/2025 | 1.25 | 1.37 | 1.25 | 1.35 | 47,457 | 1.35 |
| 3/18/2025 | 1.28 | 1.30 | 1.22 | 1.29 | 85,022 | 1.29 |
| 3/17/2025 | 1.30 | 1.30 | 1.26 | 1.28 | 22,922 | 1.28 |
| 3/14/2025 | 1.32 | 1.42 | 1.23 | 1.31 | 115,030 | 1.31 |
| 3/13/2025 | 1.41 | 1.53 | 1.30 | 1.36 | 53,692 | 1.36 |
| 3/12/2025 | 1.46 | 1.49 | 1.36 | 1.45 | 27,952 | 1.45 |
| 3/11/2025 | 1.31 | 1.57 | 1.25 | 1.35 | 109,875 | 1.35 |
| 3/10/2025 | 1.27 | 1.44 | 1.11 | 1.31 | 92,285 | 1.31 |
| 3/07/2025 | 1.22 | 1.26 | 1.22 | 1.26 | 27,804 | 1.26 |
| 3/06/2025 | 1.23 | 1.27 | 1.22 | 1.22 | 29,617 | 1.22 |
| 3/05/2025 | 1.21 | 1.27 | 1.21 | 1.24 | 18,912 | 1.24 |
| 3/04/2025 | 1.23 | 1.27 | 1.16 | 1.25 | 59,670 | 1.25 |
| 3/03/2025 | 1.15 | 1.24 | 1.15 | 1.22 | 51,847 | 1.22 |
| 2/28/2025 | 1.19 | 1.23 | 1.13 | 1.16 | 76,831 | 1.16 |
| 2/27/2025 | 1.21 | 1.25 | 1.18 | 1.19 | 39,926 | 1.19 |
| 2/26/2025 | 1.17 | 1.28 | 1.17 | 1.24 | 24,123 | 1.24 |
| 2/25/2025 | 1.29 | 1.29 | 1.16 | 1.22 | 71,854 | 1.22 |
| 2/24/2025 | 1.29 | 1.32 | 1.27 | 1.27 | 34,174 | 1.27 |
| 2/21/2025 | 1.35 | 1.38 | 1.26 | 1.32 | 81,611 | 1.32 |
| 2/20/2025 | 1.31 | 1.42 | 1.31 | 1.34 | 63,190 | 1.34 |
| 2/19/2025 | 1.30 | 1.39 | 1.25 | 1.36 | 71,910 | 1.36 |
| 2/18/2025 | 1.28 | 1.30 | 1.24 | 1.30 | 72,667 | 1.30 |
| 2/14/2025 | 1.27 | 1.35 | 1.26 | 1.28 | 38,193 | 1.28 |