Physitrack Limited (SE:PTRK)
:PTRK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
9.60
9.60
9.14
9.28
9.28
-4.53%
28,200
0.80
Apr 01, 2026
9.26
9.90
9.26
9.72
9.72
+5.42%
39,231
1.12
Mar 31, 2026
9.02
9.36
8.88
9.22
9.22
+0.22%
36,536
1.05
Mar 30, 2026
8.60
9.36
8.60
9.20
9.20
+9.26%
29,280
0.85
Mar 27, 2026
8.86
9.34
8.42
8.42
8.42
-4.97%
49,030
1.45
Mar 26, 2026
8.70
8.90
8.66
8.86
8.86
+0.23%
3,244
0.10
Mar 25, 2026
8.84
8.84
8.68
8.84
8.84
-0.90%
5,206
0.15
Mar 24, 2026
8.60
8.94
8.60
8.92
8.92
+0.68%
12,217
0.36
Mar 23, 2026
8.66
9.14
8.20
8.86
8.86
-0.45%
48,506
1.45
Mar 20, 2026
9.02
9.02
8.56
8.90
8.90
+1.37%
15,949
0.48
Mar 19, 2026
9.04
9.04
8.78
8.78
8.78
-2.01%
2,305
0.07
Mar 18, 2026
9.22
9.22
8.94
8.96
8.96
-0.67%
8,854
0.26
Mar 17, 2026
9.18
9.18
8.96
9.02
9.02
+0.22%
4,509
0.13
Mar 16, 2026
9.50
9.50
9.00
9.00
9.00
-5.46%
13,839
0.40
Mar 13, 2026
9.72
9.78
9.52
9.52
9.52
-1.45%
11,804
0.35
Mar 12, 2026
9.82
9.82
9.42
9.66
9.66
+0.84%
5,695
0.17
Mar 11, 2026
10.05
10.05
9.58
9.58
9.58
-2.64%
12,658
0.37
Mar 10, 2026
8.92
9.98
8.64
9.84
9.84
+10.56%
54,462
1.60
Mar 09, 2026
8.98
8.98
8.50
8.90
8.90
-1.77%
23,086
0.68
Mar 06, 2026
9.22
9.34
9.06
9.06
9.06
-5.82%
25,091
0.75
Mar 05, 2026
9.20
9.88
9.20
9.62
9.62
+4.57%
24,152
0.72
Mar 04, 2026
8.98
9.84
8.94
9.20
9.20
-0.86%
17,661
0.53
Mar 03, 2026
9.34
9.56
8.90
9.28
9.28
-6.07%
130,936
4.11
Mar 02, 2026
10.05
10.05
9.50
9.88
9.88
-6.35%
49,417
1.55
Feb 27, 2026
10.40
10.85
10.20
10.55
10.55
+1.93%
34,660
1.10
Feb 26, 2026
10.00
10.65
9.96
10.35
10.35
+1.47%
9,019
0.28
Feb 25, 2026
10.10
10.55
9.96
10.20
10.20
-0.49%
72,191
2.33
Feb 24, 2026
10.50
10.55
10.00
10.25
10.25
-4.21%
12,539
0.40
Feb 23, 2026
10.85
10.85
10.50
10.70
10.70
-1.38%
5,458
0.17
Feb 20, 2026
10.85
11.65
10.50
10.85
10.85
+9.82%
69,226
2.29
Feb 19, 2026
9.76
10.95
9.64
9.88
9.88
+1.23%
37,207
1.24
Feb 18, 2026
9.72
9.86
9.62
9.76
9.76
-1.01%
9,141
0.30
Feb 17, 2026
9.66
10.45
8.52
9.86
9.86
+4.67%
15,565
0.51
Feb 16, 2026
9.32
10.20
9.32
9.86
9.86
+4.67%
12,656
0.41
Feb 13, 2026
9.16
9.42
9.00
9.42
9.42
+2.61%
33,073
1.08
Feb 12, 2026
9.34
9.52
9.00
9.18
9.18
-1.92%
52,345
1.74
Feb 11, 2026
10.00
10.00
9.10
9.36
9.36
-5.65%
59,390
2.02
Feb 10, 2026
10.10
10.10
9.82
9.92
9.92
-1.78%
23,022
0.79
Feb 09, 2026
10.55
10.80
10.00
10.10
10.10
-6.48%
31,890
1.07
Feb 06, 2026
10.65
10.80
10.15
10.80
10.80
-3.14%
26,448
0.89
Feb 05, 2026
10.10
11.25
10.00
11.15
11.15
+8.25%
31,939
1.07
Feb 04, 2026
10.50
10.50
10.00
10.30
10.30
-3.29%
67,705
2.30
Feb 03, 2026
10.60
10.65
10.40
10.65
10.65
0.00%
27,714
0.95
Feb 02, 2026
11.20
11.20
10.45
10.65
10.65
-4.91%
61,918
2.14
Jan 30, 2026
12.00
12.00
11.10
11.20
11.20
-5.88%
35,482
1.21
Jan 29, 2026
11.00
12.10
10.90
11.90
11.90
+8.68%
406,212
17.32
Jan 28, 2026
11.70
11.70
10.75
10.95
10.95
-3.95%
43,791
1.88
Jan 27, 2026
12.00
12.00
11.35
11.40
11.40
-5.00%
30,537
1.28
Jan 26, 2026
12.10
12.30
11.95
12.00
12.00
-1.64%
22,691
0.87
Jan 23, 2026
12.50
12.50
11.90
12.20
12.20
-0.41%
30,307
1.11
Rows: