Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Promisia Healthcare Limited (PHL.NZ)

0.3850
+0.0050
+(1.32%)
At close: 1:32:10 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.38000.38500.38000.38500.38501,899
Apr 24, 20250.38000.38500.38000.38500.38501,899
Apr 23, 20250.38000.38000.38000.38000.38001,760
Apr 22, 20250.38000.38500.38000.38500.3850404
Apr 17, 20250.38000.38500.38000.38000.380038,048
Apr 16, 20250.37500.37500.37500.37500.37501,000
Apr 15, 20250.36000.36500.36000.36500.36503,000
Apr 14, 20250.33000.33000.33000.33000.3300-
Apr 11, 20250.33000.33000.33000.33000.33003,088
Apr 10, 20250.33000.33000.33000.33000.3300-
Apr 9, 20250.33000.33000.33000.33000.33002,964
Apr 8, 20250.33000.33000.33000.33000.33002,638
Apr 7, 20250.33000.33000.33000.33000.330052
Apr 4, 20250.33000.33000.33000.33000.3300-
Apr 3, 20250.33000.33000.33000.33000.3300177
Apr 2, 20250.33000.33000.33000.33000.33001,152
Apr 1, 20250.33000.33000.33000.33000.3300-
Mar 31, 20250.33500.33500.33000.33000.33003,378
Mar 28, 20250.34000.34000.34000.34000.3400102
Mar 27, 20250.36000.36500.36000.36500.36501,133
Mar 26, 20250.36000.36000.35500.35500.3550187
Mar 25, 20250.36500.36500.36500.36500.3650448
Mar 24, 20250.36500.36500.36500.36500.3650163
Mar 21, 20250.36500.36500.36500.36500.3650543
Mar 20, 20250.36000.36000.36000.36000.36001,264
Mar 19, 20250.36500.36500.36000.36000.36001,945
Mar 18, 20250.37000.37000.37000.37000.37001,308
Mar 17, 20250.36500.36500.36500.36500.3650-
Mar 14, 20250.36500.36500.36500.36500.3650122
Mar 13, 20250.36500.36500.36500.36500.3650-
Mar 12, 20250.36500.36500.36500.36500.3650-
Mar 11, 20250.36500.36500.36500.36500.36501,871
Mar 10, 20250.36500.36500.36000.36000.3600886
Mar 7, 20250.36500.36500.36500.36500.3650-
Mar 6, 20250.36500.36500.36500.36500.36502,287
Mar 5, 20250.36500.36500.36500.36500.36507,059
Mar 4, 20250.36500.36500.36500.36500.36503,669
Mar 3, 20250.36000.37000.36000.37000.37008,488
Feb 28, 20250.37000.37000.37000.37000.37002,691
Feb 27, 20250.37000.37000.37000.37000.37001,639
Feb 26, 20250.38000.38000.38000.38000.3800339
Feb 25, 20250.38000.38000.38000.38000.38001,241
Feb 24, 20250.38000.38000.38000.38000.3800158
Feb 21, 20250.38000.38000.38000.38000.3800133
Feb 20, 20250.39000.39000.38000.38000.380038,534
Feb 19, 20250.40000.40000.39500.39500.3950362
Feb 18, 20250.40000.40000.40000.40000.40004,753
Feb 17, 20250.39000.39000.39000.39000.39001,249
Feb 14, 20250.39000.39000.38500.39000.39003,107
Feb 13, 20250.39000.39000.39000.39000.3900-
Feb 12, 20250.39000.39000.39000.39000.39001,173
Feb 11, 20250.38000.38000.38000.38000.3800-
Feb 10, 20250.38000.38000.38000.38000.38001,073
Feb 7, 20250.40000.40000.36000.36000.36009,772
Feb 5, 20250.41000.41000.40000.40000.4000248
Feb 4, 20250.41000.41000.41000.41000.410021
Feb 3, 20250.41000.41000.41000.41000.4100413
Jan 31, 20250.41000.41000.41000.41000.410050
Jan 30, 20250.41000.41000.41000.41000.4100-
Jan 29, 20250.41000.41000.41000.41000.4100161
Jan 28, 20250.41000.41000.41000.41000.410016,318
Jan 27, 20250.41000.41000.41000.41000.41003,235
Jan 24, 20250.39000.39000.39000.39000.3900-
Jan 23, 20250.39000.39000.39000.39000.3900137
Jan 22, 20250.38000.38000.38000.38000.3800-
Jan 21, 20250.38000.38000.38000.38000.3800-
Jan 20, 20250.38000.38000.38000.38000.3800-
Jan 17, 20250.38000.38000.38000.38000.3800-
Jan 16, 20250.38000.38000.38000.38000.3800-
Jan 15, 20250.38000.38000.38000.38000.38002,211
Jan 14, 20250.37000.37000.37000.37000.3700-
Jan 13, 20250.37000.37000.37000.37000.37001,096
Jan 10, 20250.35000.35000.35000.35000.35001
Jan 9, 20250.35000.35000.35000.35000.35001,573
Jan 8, 20250.33500.33500.33500.33500.3350-
Jan 7, 20250.33000.33500.33000.33500.335022,070
Jan 6, 20250.33000.33000.32000.32000.320014,035
Jan 3, 20250.34000.34000.33000.33000.33007,601
Dec 31, 20240.35000.35000.35000.35000.35006,055
Dec 30, 20240.35000.35000.35000.35000.35002,316
Dec 27, 20240.36000.36000.35000.35000.35004,012
Dec 24, 20240.36000.36000.36000.36000.3600250
Dec 23, 20240.36000.36000.36000.36000.36005,489
Dec 20, 20240.36500.36500.36500.36500.36502,531
Dec 19, 20240.36000.36000.36000.36000.3600-
Dec 18, 20240.36000.36000.36000.36000.3600-
Dec 17, 20240.36000.36000.36000.36000.3600-
Dec 16, 20240.36000.36000.36000.36000.36004,707
Dec 13, 20240.41000.41000.40000.40000.4000713
Dec 12, 20240.40500.40500.40500.40500.4050120
Dec 11, 20240.40500.40500.40500.40500.4050290
Dec 10, 20240.40500.40500.40500.40500.4050365
Dec 9, 20240.40500.40500.40500.40500.405020,149
Dec 6, 20240.40000.40000.40000.40000.40009,050
Dec 5, 20240.40500.40500.40000.40000.400011,878
Dec 4, 20240.40000.40500.40000.40000.40003,368
Dec 3, 20240.40000.40000.40000.40000.400017,345
Dec 2, 20240.41500.41500.41000.41000.410012,155
Nov 29, 20240.42000.42000.41000.41000.410017,000
Nov 28, 20240.42000.42000.42000.42000.42001,978
Nov 27, 20240.43500.44000.42000.42000.42003,837
Nov 26, 20240.43500.43500.43500.43500.4350160
Nov 25, 20240.38000.43000.38000.43000.43001,376
Nov 22, 20240.36500.36500.36500.36500.365039,464
Nov 21, 20240.37000.37000.37000.37000.3700536
Nov 20, 20240.37000.37000.35500.35500.35502,000
Nov 19, 20240.35500.35500.35500.35500.35506,335
Nov 18, 20240.38500.38500.35000.35000.3500129,604
Nov 15, 20240.39000.39000.39000.39000.39001,000
Nov 14, 20240.40000.40000.40000.40000.4000-
Nov 13, 20240.40000.40000.40000.40000.4000123
Nov 12, 20240.41000.41000.40000.40000.40009,492
Nov 11, 20240.44000.44000.42500.42500.42503,775
Nov 8, 20240.47000.47000.44000.44000.440019,646
Nov 7, 20240.49000.49000.49000.49000.49008,000
Nov 6, 20240.50000.50000.49000.49500.4950620
Nov 5, 20240.50000.50000.50000.50000.5000-
Nov 4, 20240.50000.51000.49000.50000.500011,574
Nov 1, 20240.55000.55000.50000.50000.500019,906
Oct 31, 20240.54000.56000.54000.55000.550051,212
Oct 30, 20240.48500.53000.48500.53000.530042,235
Oct 29, 20240.45000.47000.45000.47000.470021,973
Oct 25, 20240.42500.42500.42500.42500.42502,915
Oct 24, 20240.39000.40500.38000.40500.405066,588
Oct 23, 20240.37500.37500.37500.37500.375014,000
Oct 22, 20240.36000.36000.36000.36000.3600-
Oct 21, 20240.37000.37000.36000.36000.360018,000
Oct 18, 20240.34500.34500.34500.34500.3450-
Oct 17, 20240.34500.34500.34500.34500.34501,826
Oct 16, 20240.34000.34000.34000.34000.340048,174
Oct 15, 20240.30000.30000.30000.30000.3000-
Oct 14, 20240.30000.30000.30000.30000.3000-
Oct 11, 20240.30000.30000.30000.30000.3000-
Oct 10, 20240.30000.30000.30000.30000.300045,255
Oct 9, 20240.28500.30000.28500.30000.3000213,365
Oct 8, 20240.28500.28500.28500.28500.2850136
Oct 7, 20240.28000.28000.28000.28000.28002,720
Oct 4, 20240.28000.28000.27000.27000.2700226,663
Oct 3, 20240.27000.27000.27000.27000.27001,500
Oct 2, 20240.25000.25500.25000.25500.255070,965
Oct 1, 20240.29000.29000.24000.24000.2400163,253
Sep 30, 20240.30000.30000.29000.29500.295070,125
Sep 27, 20240.31000.31000.30000.30000.300010,000
Sep 26, 20240.50000.50000.50000.50000.5000-
Sep 25, 2024 1:500 Stock Splits
Sep 25, 20240.50000.50000.50000.50000.5000-
Sep 24, 20240.50000.50000.50000.50000.5000-
Sep 23, 20240.50000.50000.50000.50000.50006,000
Sep 20, 20240.50000.50000.50000.50000.5000-
Sep 19, 20240.50000.50000.50000.50000.5000678
Sep 18, 20240.50000.50000.50000.50000.5000-
Sep 17, 20240.50000.50000.50000.50000.5000-
Sep 16, 20240.50000.50000.50000.50000.5000-
Sep 13, 20240.50000.50000.50000.50000.5000-
Sep 12, 20240.50000.50000.50000.50000.5000-
Sep 11, 20240.50000.50000.50000.50000.5000-
Sep 10, 20240.50000.50000.50000.50000.5000-
Sep 9, 20240.50000.50000.50000.50000.5000-
Sep 6, 20240.50000.50000.50000.50000.500020,000
Sep 5, 20240.50000.50000.50000.50000.5000-
Sep 4, 20240.50000.50000.50000.50000.5000-
Sep 3, 20240.50000.50000.50000.50000.5000-
Sep 2, 20240.50000.50000.50000.50000.5000-
Aug 30, 20240.50000.50000.50000.50000.5000-
Aug 29, 20240.50000.50000.50000.50000.5000-
Aug 28, 20240.50000.50000.50000.50000.5000-
Aug 27, 20240.50000.50000.50000.50000.5000-
Aug 26, 20240.50000.50000.50000.50000.50006,000
Aug 23, 20240.50000.50000.50000.50000.5000-
Aug 22, 20240.50000.50000.50000.50000.5000-
Aug 21, 20240.50000.50000.50000.50000.5000-
Aug 20, 20240.50000.50000.50000.50000.5000-
Aug 19, 20240.50000.50000.50000.50000.5000-
Aug 16, 20240.50000.50000.50000.50000.5000-
Aug 15, 20240.50000.50000.50000.50000.500030,000
Aug 14, 20240.50000.50000.50000.50000.5000-
Aug 13, 20240.50000.50000.50000.50000.5000-
Aug 12, 20240.50000.50000.50000.50000.5000-
Aug 9, 20240.50000.50000.50000.50000.5000-
Aug 8, 20240.50000.50000.50000.50000.5000-
Aug 7, 20240.50000.50000.50000.50000.5000-
Aug 6, 20240.50000.50000.50000.50000.5000-
Aug 5, 20240.50000.50000.50000.50000.5000-
Aug 2, 20240.50000.50000.50000.50000.5000-
Aug 1, 20240.50000.50000.50000.50000.5000-
Jul 31, 20240.50000.50000.50000.50000.5000580
Jul 30, 20240.50000.50000.50000.50000.5000-
Jul 29, 20240.50000.50000.50000.50000.5000-
Jul 26, 20240.50000.50000.50000.50000.5000-
Jul 25, 20240.50000.50000.50000.50000.5000-
Jul 24, 20240.50000.50000.50000.50000.50002,000
Jul 23, 20240.50000.50000.50000.50000.5000-
Jul 22, 20240.50000.50000.50000.50000.5000-
Jul 19, 20240.50000.50000.50000.50000.5000-
Jul 18, 20240.50000.50000.50000.50000.5000-
Jul 17, 20240.50000.50000.50000.50000.5000-
Jul 16, 20240.50000.50000.50000.50000.5000-
Jul 15, 20240.50000.50000.50000.50000.50008,240
Jul 12, 20240.50000.50000.50000.50000.500056
Jul 11, 20240.50000.50000.50000.50000.5000-
Jul 10, 20240.50000.50000.50000.50000.5000-
Jul 9, 20240.50000.50000.50000.50000.5000-
Jul 8, 20240.50000.50000.50000.50000.500014,200
Jul 5, 20240.50000.50000.50000.50000.5000-
Jul 4, 20240.50000.50000.50000.50000.500010,000
Jul 3, 20240.50000.50000.50000.50000.5000-
Jul 2, 20240.50000.50000.50000.50000.5000-
Jul 1, 20240.50000.50000.50000.50000.5000-
Jun 27, 20240.50000.50000.50000.50000.5000-
Jun 26, 20240.50000.50000.50000.50000.5000-
Jun 25, 20240.50000.50000.50000.50000.5000-
Jun 24, 20240.50000.50000.50000.50000.5000-
Jun 21, 20240.50000.50000.50000.50000.5000-
Jun 20, 20240.50000.50000.50000.50000.5000-
Jun 19, 20240.50000.50000.50000.50000.5000-
Jun 18, 20240.50000.50000.50000.50000.5000-
Jun 17, 20240.50000.50000.50000.50000.5000-
Jun 14, 20240.50000.50000.50000.50000.5000-
Jun 13, 20240.50000.50000.50000.50000.5000-
Jun 12, 20240.50000.50000.50000.50000.5000-
Jun 11, 20240.50000.50000.50000.50000.5000-
Jun 10, 20240.50000.50000.50000.50000.5000-
Jun 7, 20240.50000.50000.50000.50000.5000-
Jun 6, 20240.50000.50000.50000.50000.5000-
Jun 5, 20240.50000.50000.50000.50000.5000-
Jun 4, 20240.50000.50000.50000.50000.5000-
May 31, 20240.50000.50000.50000.50000.50004,969
May 30, 20240.50000.50000.50000.50000.50003,920
May 29, 20240.50000.50000.50000.50000.50001,650
May 28, 20240.50000.50000.50000.50000.5000-
May 27, 20240.50000.50000.50000.50000.5000200
May 24, 20240.50000.50000.50000.50000.5000-
May 23, 20240.50000.50000.50000.50000.5000-
May 22, 20240.50000.50000.50000.50000.5000-
May 21, 20240.50000.50000.50000.50000.5000-
May 20, 20240.50000.50000.50000.50000.5000-
May 17, 20240.50000.50000.50000.50000.5000-
May 16, 20240.50000.50000.50000.50000.5000-
May 15, 20240.50000.50000.50000.50000.5000-
May 14, 20240.50000.50000.50000.50000.5000-
May 13, 20240.50000.50000.50000.50000.5000-
May 10, 20240.50000.50000.50000.50000.5000-
May 9, 20240.50000.50000.50000.50000.5000-
May 8, 20240.50000.50000.50000.50000.5000-
May 7, 20240.50000.50000.50000.50000.50002,000
May 6, 20240.50000.50000.50000.50000.5000-
May 3, 20240.50000.50000.50000.50000.5000-
May 2, 20240.50000.50000.50000.50000.5000-
May 1, 20240.50000.50000.50000.50000.5000-
Apr 30, 20240.50000.50000.50000.50000.5000-
Apr 29, 20240.50000.50000.50000.50000.5000-
Apr 26, 20240.50000.50000.50000.50000.50006,000
Apr 24, 20240.50000.50000.50000.50000.5000-