PHPZAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.3235 | 0.0003 | 0.09% | 0.3233 | 0.3259 | 0.3224 | 0 |
May 07 2024 | 0.3232 | 0.0001 | 0.03% | 0.3231 | 0.3242 | 0.3219 | 0 |
May 06 2024 | 0.3231 | -0.0017 | -0.54% | 0.3248 | 0.3248 | 0.3213 | 0 |
May 05 2024 | 0.3249 | 0.0012 | 0.38% | 0.3247 | 0.325 | 0.3236 | 0 |
May 04 2024 | 0.3236 | 0.00 | 0.00% | 0.3236 | 0.3236 | 0.3236 | 0 |
May 03 2024 | 0.3236 | 0.0003 | 0.11% | 0.3232 | 0.3247 | 0.3224 | 0 |
May 02 2024 | 0.3233 | 0.0008 | 0.24% | 0.3224 | 0.3246 | 0.3214 | 0 |
May 01 2024 | 0.3225 | -0.0027 | -0.82% | 0.325 | 0.3251 | 0.322 | 0 |
Apr 30 2024 | 0.3252 | 0.0021 | 0.66% | 0.3236 | 0.3268 | 0.3235 | 0 |
Apr 29 2024 | 0.323 | -0.0024 | -0.74% | 0.3253 | 0.3261 | 0.3228 | 0 |
Apr 28 2024 | 0.3254 | -0.0037 | -1.12% | 0.3291 | 0.3291 | 0.3246 | 0 |
Apr 27 2024 | 0.3291 | 0.0018 | 0.56% | 0.3306 | 0.3306 | 0.3273 | 0 |
Apr 26 2024 | 0.3273 | -0.0026 | -0.78% | 0.3294 | 0.3308 | 0.3246 | 0 |
Apr 25 2024 | 0.3299 | -0.003 | -0.91% | 0.3329 | 0.3321 | 0.3272 | 0 |
Apr 24 2024 | 0.3329 | -0.0001 | -0.04% | 0.3331 | 0.3341 | 0.3318 | 0 |
Apr 23 2024 | 0.333 | -0.0008 | -0.25% | 0.3338 | 0.3351 | 0.3324 | 0 |
Apr 22 2024 | 0.3338 | 0.0018 | 0.55% | 0.3327 | 0.3339 | 0.3315 | 0 |
Apr 21 2024 | 0.332 | 0.00 | 0.00% | 0.332 | 0.332 | 0.332 | 0 |
Apr 20 2024 | 0.332 | 0.00 | 0.00% | 0.332 | 0.332 | 0.332 | 0 |
Apr 19 2024 | 0.332 | -0.0029 | -0.86% | 0.3349 | 0.3351 | 0.3307 | 0 |
Apr 18 2024 | 0.3349 | 0.0026 | 0.78% | 0.3328 | 0.3352 | 0.3313 | 0 |
Apr 17 2024 | 0.3323 | -0.0015 | -0.44% | 0.3341 | 0.3339 | 0.3308 | 0 |
Apr 16 2024 | 0.3338 | 0.0003 | 0.10% | 0.3334 | 0.3352 | 0.3329 | 0 |
Apr 15 2024 | 0.3334 | 0.0002 | 0.06% | 0.3333 | 0.3348 | 0.3311 | 0 |
Apr 14 2024 | 0.3332 | 0.00 | 0.00% | 0.3332 | 0.3332 | 0.3332 | 0 |
Apr 13 2024 | 0.3332 | 0.00 | 0.00% | 0.3332 | 0.3332 | 0.3332 | 0 |
Apr 12 2024 | 0.3332 | 0.0015 | 0.46% | 0.3317 | 0.335 | 0.3299 | 0 |
Apr 11 2024 | 0.3317 | -0.0006 | -0.19% | 0.3323 | 0.3346 | 0.3305 | 0 |
Apr 10 2024 | 0.3323 | 0.0044 | 1.34% | 0.328 | 0.3327 | 0.3281 | 0 |
Apr 09 2024 | 0.3279 | -0.0027 | -0.82% | 0.3307 | 0.3302 | 0.3267 | 0 |
Apr 08 2024 | 0.3307 | -0.0004 | -0.11% | 0.331 | 0.3314 | 0.3271 | 0 |
Apr 07 2024 | 0.331 | 0.0019 | 0.57% | 0.3308 | 0.331 | 0.3291 | 0 |
Apr 06 2024 | 0.3291 | -0.002 | -0.59% | 0.3291 | 0.3311 | 0.3291 | 0 |
Apr 05 2024 | 0.3311 | 0.001 | 0.30% | 0.3301 | 0.3311 | 0.3287 | 0 |
Apr 04 2024 | 0.3301 | -0.0008 | -0.24% | 0.3309 | 0.3317 | 0.329 | 0 |
Apr 03 2024 | 0.3309 | -0.0023 | -0.70% | 0.3333 | 0.334 | 0.3307 | 0 |
Apr 02 2024 | 0.3333 | -0.0028 | -0.83% | 0.336 | 0.336 | 0.3331 | 0 |
Apr 01 2024 | 0.336 | -0.0001 | -0.03% | 0.3362 | 0.3373 | 0.3348 | 0 |
Mar 31 2024 | 0.3362 | -0.001 | -0.28% | 0.3371 | 0.3378 | 0.3359 | 0 |
Mar 30 2024 | 0.3371 | 0.0007 | 0.20% | 0.3371 | 0.3371 | 0.3364 | 0 |
Mar 29 2024 | 0.3364 | -0.0006 | -0.18% | 0.337 | 0.337 | 0.3355 | 0 |
Mar 28 2024 | 0.337 | 0.0009 | 0.27% | 0.3362 | 0.3391 | 0.3362 | 0 |
Mar 27 2024 | 0.3361 | -0.001 | -0.30% | 0.3371 | 0.3377 | 0.3356 | 0 |
Mar 26 2024 | 0.3371 | 0.0014 | 0.42% | 0.3357 | 0.3379 | 0.3348 | 0 |
Mar 25 2024 | 0.3357 | -0.001 | -0.29% | 0.3367 | 0.3377 | 0.3353 | 0 |
Mar 24 2024 | 0.3367 | -0.0004 | -0.12% | 0.3372 | 0.3374 | 0.3358 | 0 |
Mar 23 2024 | 0.3371 | 0.00 | 0.00% | 0.3371 | 0.3371 | 0.3371 | 0 |
Mar 22 2024 | 0.3371 | 0.0008 | 0.24% | 0.3363 | 0.3381 | 0.336 | 0 |
Mar 21 2024 | 0.3363 | 0.0028 | 0.84% | 0.3338 | 0.3368 | 0.3332 | 0 |
Mar 20 2024 | 0.3335 | -0.0048 | -1.41% | 0.3383 | 0.3378 | 0.3328 | 0 |
Mar 19 2024 | 0.3383 | -0.0024 | -0.70% | 0.3406 | 0.3409 | 0.338 | 0 |
Mar 18 2024 | 0.3407 | 0.0033 | 0.98% | 0.3375 | 0.3414 | 0.3375 | 0 |
Mar 17 2024 | 0.3374 | 0.00 | 0.00% | 0.3374 | 0.3374 | 0.3374 | 0 |
Mar 16 2024 | 0.3374 | 0.00 | 0.00% | 0.3374 | 0.3374 | 0.3374 | 0 |
Mar 15 2024 | 0.3374 | -0.0011 | -0.31% | 0.3384 | 0.3382 | 0.3358 | 0 |
Mar 14 2024 | 0.3384 | 0.0029 | 0.87% | 0.3355 | 0.3388 | 0.3352 | 0 |
Mar 13 2024 | 0.3355 | -0.0015 | -0.44% | 0.337 | 0.3389 | 0.3345 | 0 |
Mar 12 2024 | 0.337 | 0.0015 | 0.44% | 0.3355 | 0.3384 | 0.335 | 0 |
Mar 11 2024 | 0.3355 | -0.004 | -1.18% | 0.3395 | 0.3391 | 0.3354 | 0 |
Mar 10 2024 | 0.3395 | 0.002 | 0.59% | 0.338 | 0.34 | 0.3375 | 0 |
Mar 09 2024 | 0.3375 | 0.00 | 0.00% | 0.3375 | 0.3375 | 0.3375 | 0 |
Mar 08 2024 | 0.3375 | 0.0024 | 0.71% | 0.3351 | 0.3382 | 0.3351 | 0 |
Mar 07 2024 | 0.3351 | -0.0022 | -0.66% | 0.3374 | 0.3379 | 0.334 | 0 |
Mar 06 2024 | 0.3374 | -0.0017 | -0.50% | 0.3392 | 0.339 | 0.3368 | 0 |
Mar 05 2024 | 0.339 | -0.001 | -0.29% | 0.3401 | 0.3411 | 0.3375 | 0 |
Mar 04 2024 | 0.34 | -0.0004 | -0.11% | 0.3405 | 0.3419 | 0.339 | 0 |
Mar 03 2024 | 0.3404 | 0.00 | 0.00% | 0.3404 | 0.3404 | 0.3404 | 0 |
Mar 02 2024 | 0.3404 | 0.00 | 0.00% | 0.3404 | 0.3404 | 0.3404 | 0 |
Mar 01 2024 | 0.3404 | -0.0012 | -0.34% | 0.3416 | 0.3432 | 0.3403 | 0 |
Feb 29 2024 | 0.3416 | -0.0012 | -0.35% | 0.3428 | 0.3442 | 0.3409 | 0 |
Feb 28 2024 | 0.3428 | 0.0028 | 0.82% | 0.3405 | 0.3435 | 0.3402 | 0 |
Feb 27 2024 | 0.34 | -0.0045 | -1.32% | 0.3444 | 0.344 | 0.3398 | 0 |
Feb 26 2024 | 0.3445 | -0.0004 | -0.13% | 0.345 | 0.3454 | 0.3435 | 0 |
Feb 25 2024 | 0.345 | 0.0004 | 0.12% | 0.345 | 0.3456 | 0.3446 | 0 |
Feb 24 2024 | 0.3446 | 0.00 | 0.00% | 0.3446 | 0.3446 | 0.3446 | 0 |
Feb 23 2024 | 0.3446 | 0.0011 | 0.33% | 0.3435 | 0.3463 | 0.3419 | 0 |
Feb 22 2024 | 0.3435 | 0.0051 | 1.51% | 0.3384 | 0.3436 | 0.3374 | 0 |
Feb 21 2024 | 0.3384 | -0.00 | -0.01% | 0.3383 | 0.3392 | 0.3351 | 0 |
Feb 20 2024 | 0.3384 | -0.0005 | -0.15% | 0.3389 | 0.3409 | 0.3363 | 0 |
Feb 19 2024 | 0.3389 | 0.0014 | 0.40% | 0.3376 | 0.3392 | 0.3365 | 0 |
Feb 18 2024 | 0.3375 | 0.0015 | 0.43% | 0.3373 | 0.3377 | 0.3361 | 0 |
Feb 17 2024 | 0.3361 | 0.00 | 0.00% | 0.3361 | 0.3361 | 0.3361 | 0 |
Feb 16 2024 | 0.3361 | -0.0027 | -0.79% | 0.3393 | 0.339 | 0.3361 | 0 |
Feb 15 2024 | 0.3387 | -0.0015 | -0.43% | 0.3402 | 0.3408 | 0.3385 | 0 |
Feb 14 2024 | 0.3402 | -0.0009 | -0.25% | 0.341 | 0.3417 | 0.339 | 0 |
Feb 13 2024 | 0.3411 | 0.0023 | 0.68% | 0.3391 | 0.3414 | 0.3361 | 0 |
Feb 12 2024 | 0.3388 | -0.0011 | -0.33% | 0.3399 | 0.3409 | 0.3375 | 0 |
Feb 11 2024 | 0.3399 | 0.0007 | 0.19% | 0.3392 | 0.3403 | 0.3392 | 0 |
Feb 10 2024 | 0.3392 | -0.0014 | -0.40% | 0.3381 | 0.3392 | 0.3381 | 0 |
Feb 09 2024 | 0.3406 | 0.0021 | 0.61% | 0.3385 | 0.3406 | 0.3381 | 0 |