Skip to main content
Promisia Healthcare Limited (NZE:PHL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.450
-0.020 (-4.26%)
Mar 9, 2026, 1:52 PM NZST

Promisia Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.470.470.470.470.47-181
Mar 4, 20260.470.470.470.470.471.08%1,781
Mar 2, 20260.470.470.470.470.47-1,875
Feb 27, 20260.470.470.470.470.47-1.06%106
Feb 26, 20260.480.480.470.470.47-2.08%4,437
Feb 24, 20260.480.480.480.480.48-567
Feb 23, 20260.480.480.480.480.482.13%664
Feb 20, 20260.470.470.470.470.47-470
Feb 19, 20260.470.470.470.470.47-534
Feb 18, 20260.470.470.470.470.47-1.05%359
Feb 17, 20260.480.480.480.480.48-1.04%31,896
Feb 16, 20260.470.480.470.480.48-32,884
Feb 13, 20260.470.500.470.480.486.67%71,842
Feb 10, 20260.450.450.450.450.45-2,001
Feb 9, 20260.470.480.450.450.45-2.17%20,120
Feb 4, 20260.470.470.460.460.46-5,000
Feb 3, 20260.460.460.460.460.46-2.13%31
Feb 2, 20260.480.480.470.470.47-3.09%22,673
Jan 29, 20260.490.490.490.490.49-1.02%2,221
Jan 27, 20260.490.490.490.490.49-718
Jan 26, 20260.490.490.490.490.49-473
Jan 23, 20260.490.490.490.490.49-404
Jan 22, 20260.490.490.490.490.49-22
Jan 21, 20260.490.490.490.490.491.03%10,083
Jan 20, 20260.490.490.480.490.49-1.02%9,657
Jan 19, 20260.490.490.490.490.49-152
Jan 15, 20260.490.490.490.490.49-23,141
Jan 13, 20260.490.500.490.490.49-2.00%10,930
Jan 12, 20260.490.510.490.500.504.17%9,714
Jan 9, 20260.480.480.480.480.482.13%2,088
Jan 6, 20260.470.470.470.470.472.17%3
Dec 30, 20250.460.460.460.460.46-26,214
Dec 29, 20250.460.460.460.460.46-20,135
Dec 23, 20250.460.460.460.460.46-2.13%8,545
Dec 22, 20250.480.480.470.470.47-2.08%1,481
Dec 19, 20250.480.480.480.480.48-2.04%1,046
Dec 18, 20250.480.490.480.490.492.08%6,238
Dec 17, 20250.490.490.480.480.48-2.04%2,500
Dec 16, 20250.490.490.490.490.49-2.00%1,417
Dec 15, 20250.500.500.500.500.50-9,825
Dec 12, 20250.500.500.500.500.508.70%134,658
Dec 8, 20250.470.470.460.460.46-20,005
Dec 3, 20250.470.470.460.460.46-2.13%50,378
Dec 2, 20250.500.500.470.470.47-6.93%1,964
Dec 1, 20250.510.510.510.510.51-2.88%534
Nov 27, 20250.520.520.520.520.52-5.45%41,070
Nov 26, 20250.550.550.550.550.55-3,107
Nov 25, 20250.550.550.550.550.55-0.90%365
Nov 21, 20250.560.560.560.560.56-1.77%21,088
Nov 20, 20250.570.570.570.570.570.89%1,321
Nov 19, 20250.540.560.540.560.564.67%47,256
Nov 18, 20250.540.540.540.540.54-0.93%876
Nov 17, 20250.540.540.530.540.541.89%7,034
Nov 14, 20250.520.530.520.530.533.92%35,666
Nov 13, 20250.500.510.500.510.51-23,574
Nov 12, 20250.500.510.490.510.513.03%67,744
Nov 11, 20250.500.500.490.500.50-1.00%12,409
Nov 10, 20250.500.500.500.500.501.01%27,766
Nov 7, 20250.500.500.500.500.50-12,541
Nov 6, 20250.500.500.500.500.501.02%1,028
Nov 5, 20250.500.500.490.490.49-2.00%35,838
Nov 4, 20250.500.500.500.500.501.01%10,021
Nov 3, 20250.490.500.490.500.503.13%24,616
Oct 31, 20250.460.490.460.480.486.67%25,089
Oct 29, 20250.450.450.450.450.45-1.10%9,963
Oct 28, 20250.450.460.450.460.46-12,752
Oct 24, 20250.450.460.450.460.46-30,288
Oct 23, 20250.450.460.450.460.461.11%14,102
Oct 22, 20250.450.450.440.450.452.27%87,596
Oct 21, 20250.440.440.440.440.44-32,811
Oct 20, 20250.440.440.440.440.44-1,348
Oct 17, 20250.440.440.440.440.44-8,232
Oct 16, 20250.470.470.440.440.44-5.38%109,833
Oct 15, 20250.440.470.440.470.478.14%97,772
Oct 14, 20250.430.430.430.430.43-66,098
Oct 13, 20250.440.440.430.430.43-2.27%6,003
Oct 10, 20250.440.440.440.440.442.33%16,485
Oct 9, 20250.430.430.430.430.43-26,584
Oct 8, 20250.430.430.430.430.43-1,249
Oct 7, 20250.430.430.430.430.43-674
Oct 6, 20250.420.430.420.430.43-3.37%4,569
Oct 3, 20250.440.450.440.450.453.49%20,416
Oct 2, 20250.430.430.430.430.437.50%227
Oct 1, 20250.400.400.400.400.401.27%30,361
Sep 30, 20250.410.410.400.400.40-5.95%99,823
Sep 29, 20250.430.430.420.420.42-2.33%61,628
Sep 26, 20250.440.450.430.430.43-1.15%50,723
Sep 25, 20250.440.450.440.440.441.16%5,080
Sep 23, 20250.430.430.430.430.43-10,104
Sep 22, 20250.430.430.430.430.43-52
Sep 19, 20250.430.430.430.430.43-17,512
Sep 17, 20250.430.430.430.430.43-2.27%1,411
Sep 16, 20250.440.440.440.440.44-1,084
Sep 12, 20250.440.440.440.440.442.33%2,383
Sep 11, 20250.430.430.430.430.43-1,996
Sep 10, 20250.440.440.430.430.43-2.27%5,136
Sep 9, 20250.440.440.440.440.44-22,234
Sep 8, 20250.440.440.440.440.44-47
Sep 5, 20250.440.440.440.440.44-2.22%49