NASDAQ : PTLE
PTL Limited — Price history
Consumer Discretionary · Specialty Retail · Singapore
Last price 9.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 60.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PTL Limited (PTLE) closed at 9.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.61 | 9.8 | 9.3 | 9.45 | 103,121 | -1.66% |
| 2026-10-29 | 9.34 | 10.1 | 9.1 | 9.61 | 411,154 | +1.48% |
| 2026-10-28 | 9.2 | 9.5 | 8.85 | 9.47 | 88,766 | +3.05% |
| 2026-10-27 | 8.95 | 9.25 | 8.81 | 9.19 | 41,083 | +2.22% |
| 2026-10-26 | 9.14 | 9.355 | 8.86 | 8.99 | 109,437 | -3.33% |
| 2026-10-23 | 9 | 10 | 8.91 | 9.3 | 116,896 | +1.86% |
| 2026-10-22 | 9.01 | 9.373 | 8.8 | 9.13 | 57,926 | +1.33% |
| 2026-10-21 | 9.28 | 9.48 | 9.01 | 9.01 | 19,183 | -2.70% |
| 2026-10-20 | 9 | 9.31 | 8.5 | 9.26 | 81,024 | +2.89% |
| 2026-10-19 | 9.055 | 9.24 | 8.6 | 9 | 76,014 | -1.21% |
| 2026-10-16 | 8.95 | 9.6 | 8.85 | 9.11 | 383,385 | +0.66% |
| 2026-10-15 | 7.42 | 9.25 | 7.41 | 9.05 | 545,707 | +23.13% |
| 2026-10-14 | 7.41 | 7.65 | 7.3 | 7.35 | 4,531 | -2.00% |
| 2026-10-13 | 7.42 | 7.725 | 7.35 | 7.5 | 17,654 | +2.62% |
| 2026-10-12 | 7.3 | 7.6 | 7.05 | 7.308 | 14,800 | +5.92% |
| 2026-10-09 | 7.09 | 7.39 | 6.9 | 6.9 | 3,253 | -3.77% |
| 2026-10-08 | 7.2 | 7.2 | 6.9 | 7.17 | 12,877 | +2.43% |
| 2026-10-07 | 7.09 | 7.09 | 7 | 7 | 7,211 | -1.13% |
| 2026-10-06 | 7.61 | 7.61 | 7.08 | 7.08 | 7,494 | +0.28% |
| 2026-10-05 | 7.4 | 7.62 | 6.65 | 7.06 | 34,122 | -6.37% |
| 2026-10-02 | 7.25 | 7.58 | 7 | 7.54 | 26,334 | +4.00% |
| 2026-10-01 | 7.24 | 7.86 | 7.24 | 7.25 | 55,323 | -2.55% |
| 2026-09-30 | 7.19 | 7.73 | 7.09 | 7.44 | 50,213 | +2.62% |
| 2026-09-29 | 6.86 | 7.61 | 6.64 | 7.25 | 49,916 | +7.57% |
| 2026-09-28 | 7 | 7.253 | 6.5 | 6.74 | 93,122 | -5.73% |
| 2026-09-25 | 7.22 | 7.22 | 7 | 7.15 | 5,105 | +0.99% |
| 2026-09-24 | 7 | 7.285 | 7 | 7.08 | 3,637 | -1.67% |
| 2026-09-23 | 6.99 | 7.2 | 6.99 | 7.2 | 3,643 | +1.41% |
| 2026-09-22 | 7 | 7.1 | 6.99 | 7.1 | 3,088 | -2.07% |
| 2026-09-21 | 7.1 | 7.36 | 7.1 | 7.25 | 1,986 | +1.40% |
| 2026-09-18 | 7.77 | 7.77 | 6.52 | 7.15 | 6,635 | +2.58% |
| 2026-09-17 | 7.01 | 7.01 | 6.765 | 6.97 | 3,182 | +0.00% |
| 2026-09-16 | 7.07 | 7.78 | 6.8 | 6.97 | 12,694 | -9.72% |
| 2026-09-15 | 7.01 | 10.49 | 6.845 | 7.72 | 145,248 | +9.35% |
| 2026-09-14 | 7.149 | 7.25 | 6.75 | 7.06 | 20,759 | -2.01% |
| 2026-09-11 | 7.1 | 7.27 | 6.855 | 7.205 | 37,250 | +2.93% |
| 2026-09-10 | 7 | 7.25 | 6.825 | 7 | 13,136 | +3.70% |
| 2026-09-09 | 7.25 | 7.6 | 6.741 | 6.75 | 106,580 | -4.93% |
| 2026-09-08 | 7.39 | 7.575 | 6.85 | 7.1 | 103,970 | -3.99% |
| 2026-09-04 | 7.6 | 8.325 | 7.15 | 7.395 | 225,789 | -5.80% |
| 2026-09-03 | 7.398 | 8.5 | 7 | 7.85 | 120,116 | +12.14% |
| 2026-09-02 | 7.19 | 7.9 | 6.905 | 7 | 9,246 | -5.53% |
| 2026-09-01 | 7.51 | 8.35 | 7.2 | 7.41 | 13,965 | -2.76% |
| 2026-08-31 | 7.521 | 7.805 | 7.511 | 7.62 | 2,062 | -5.93% |
| 2026-08-28 | 7.2 | 8.52 | 7.2 | 8.1 | 12,421 | +12.50% |
| 2026-08-27 | 6.97 | 7.85 | 6.97 | 7.2 | 7,414 | +1.84% |
| 2026-08-26 | 7.23 | 8.15 | 6.575 | 7.07 | 16,795 | -4.46% |
| 2026-08-25 | 7.52 | 7.52 | 7.4 | 7.4 | 3,723 | -4.52% |
| 2026-08-24 | 7.65 | 8.4 | 7.2 | 7.75 | 12,766 | +0.65% |
| 2026-08-21 | 7.56 | 8.8 | 7 | 7.7 | 16,289 | -2.90% |
| 2026-08-20 | 8.43 | 8.89 | 7.13 | 7.93 | 23,592 | +0.38% |
| 2026-08-19 | 7.79 | 8.6 | 7.25 | 7.9 | 11,054 | -0.63% |
| 2026-08-18 | 7.3 | 8.31 | 6.7 | 7.95 | 17,924 | +16.91% |
| 2026-08-17 | 6.79 | 6.8 | 6.79 | 6.8 | 888 | -11.34% |
| 2026-08-14 | 8.35 | 8.9 | 7.5 | 7.67 | 27,690 | -7.03% |
| 2026-08-13 | 8.299 | 8.299 | 8.25 | 8.25 | 706 | -10.33% |
| 2026-08-12 | 8.6 | 10.045 | 7.2 | 9.2 | 23,590 | +5.26% |
| 2026-08-11 | 9.9 | 9.9 | 8.74 | 8.74 | 2,861 | -12.60% |
| 2026-08-10 | 10 | 10 | 9.04 | 10 | 4,026 | +1.01% |
| 2026-08-07 | 9.93 | 9.95 | 9.9 | 9.9 | 3,340 | +0.00% |
| 2026-08-06 | 9.9 | 11 | 9.9 | 9.9 | 3,786 | -4.72% |
| 2026-08-05 | 9.93 | 10.504 | 9.9 | 10.39 | 4,059 | +3.43% |
| 2026-08-04 | 10.19 | 10.42 | 10.045 | 10.045 | 1,665 | -1.71% |
| 2026-08-03 | 10.5 | 10.5 | 10.1 | 10.22 | 27,928 | +2.92% |
| 2026-07-31 | 9.98 | 9.98 | 9.93 | 9.93 | 4,646 | -2.93% |
| 2026-07-30 | 10 | 10.36 | 9.8 | 10.23 | 8,768 | +1.49% |
| 2026-07-29 | 9.95 | 10.08 | 9.81 | 10.08 | 5,095 | +0.80% |
| 2026-07-28 | 9.82 | 10.21 | 9.5 | 10 | 35,387 | -1.48% |
| 2026-07-27 | 10.25 | 10.25 | 9.89 | 10.15 | 1,721 | -0.29% |
| 2026-07-24 | 10.04 | 10.18 | 10.04 | 10.18 | 2,247 | +0.79% |
| 2026-07-23 | 9.86 | 10.205 | 9.67 | 10.1 | 5,668 | +0.80% |
| 2026-07-22 | 10.16 | 10.16 | 9.86 | 10.02 | 8,139 | +0.20% |
| 2026-07-21 | 10.07 | 10.38 | 9.98 | 10 | 34,787 | -0.20% |
| 2026-07-20 | 9.79 | 10.22 | 9.78 | 10.02 | 7,140 | -1.67% |
| 2026-07-17 | 9.69 | 10.2 | 9.039 | 10.19 | 6,346 | +1.80% |
| 2026-07-16 | 9.9 | 10.088 | 9.67 | 10.01 | 27,526 | -2.39% |
| 2026-07-15 | 9.71 | 10.255 | 9.49 | 10.255 | 191,359 | +2.04% |
| 2026-07-14 | 9.3 | 10.28 | 9.29 | 10.05 | 6,148 | +0.40% |
| 2026-07-13 | 9.8 | 10.12 | 9.09 | 10.01 | 9,386 | -0.60% |
| 2026-07-10 | 9.41 | 10.715 | 9.38 | 10.07 | 29,797 | +8.40% |
| 2026-07-09 | 7.43 | 10.28 | 7.43 | 9.29 | 68,437 | +19.10% |
| 2026-07-08 | 6.7 | 8.4 | 6.64 | 7.8 | 20,789 | +10.01% |
| 2026-07-07 | 7.05 | 7.4 | 6.91 | 7.09 | 270,893 | -2.61% |
| 2026-07-06 | 7.05 | 7.36 | 6.82 | 7.28 | 357,300 | +1.11% |
| 2026-07-02 | 6.5 | 7.2 | 6.5 | 7.2 | 4,942 | +4.65% |
| 2026-07-01 | 7 | 7.12 | 6.738 | 6.88 | 5,880 | -1.15% |
| 2026-06-30 | 7.15 | 7.41 | 6.96 | 6.96 | 10,599 | +3.65% |
| 2026-06-29 | 7.3 | 7.3 | 6.35 | 6.715 | 4,015 | -8.14% |
| 2026-06-26 | 7.56 | 7.56 | 6.56 | 7.31 | 17,331 | -0.81% |
| 2026-06-25 | 5.8 | 8.54 | 5.3 | 7.37 | 314,573 | +40.38% |
| 2026-06-24 | 6 | 6.75 | 5.25 | 5.25 | 30,349 | -5.41% |
| 2026-06-23 | 5.55 | 5.55 | 5.55 | 5.55 | 1,108 | -1.07% |
| 2026-06-22 | 5.589 | 6.77 | 5.55 | 5.61 | 22,825 | -2.18% |
| 2026-06-18 | 5.46 | 5.745 | 5.46 | 5.735 | 1,322 | -4.10% |
| 2026-06-17 | 5.31 | 6.08 | 5.31 | 5.98 | 12,080 | +5.65% |
| 2026-06-16 | 5.7 | 5.76 | 5.15 | 5.66 | 2,983 | +2.91% |
| 2026-06-15 | 5.98 | 6 | 5.2 | 5.5 | 6,705 | -8.03% |
| 2026-06-12 | 5.5 | 6.11 | 5.05 | 5.98 | 12,432 | +19.36% |
| 2026-06-11 | 5.49 | 5.49 | 5.01 | 5.01 | 2,347 | -8.82% |
| 2026-06-10 | 5.02 | 5.495 | 5.02 | 5.495 | 1,994 | -0.71% |
| 2026-06-09 | 5.53 | 5.76 | 5.53 | 5.534 | 12,544 | -0.10% |
| 2026-06-08 | 5.58 | 5.58 | 5.1 | 5.54 | 16,825 | -6.10% |
| 2026-06-05 | 4.5 | 5.9 | 4.5 | 5.9 | 219,899 | +5.92% |
| 2026-06-04 | 5.56 | 5.8 | 5.4 | 5.57 | 2,154 | -1.94% |
| 2026-06-03 | 5.15 | 5.68 | 5.15 | 5.68 | 4,054 | +10.29% |
| 2026-06-02 | 5.01 | 6 | 5.01 | 5.15 | 3,236 | +2.78% |
| 2026-06-01 | 5.011 | 5.011 | 5.011 | 5.011 | 866 | +0.01% |
| 2026-05-29 | 5.15 | 5.15 | 5.01 | 5.01 | 982 | +0.00% |
| 2026-05-28 | 4.73 | 5.1 | 4.73 | 5.01 | 4,348 | +0.20% |
| 2026-05-27 | 5.1 | 5.15 | 5 | 5 | 4,574 | +0.00% |
| 2026-05-26 | 4.925 | 5.01 | 4.9 | 5 | 7,661 | +0.40% |
| 2026-05-22 | 4.67 | 4.98 | 4.55 | 4.98 | 9,110 | +6.64% |
| 2026-05-21 | 4.67 | 4.67 | 4.67 | 4.67 | 810 | +0.43% |
| 2026-05-20 | 4.83 | 4.83 | 4.5 | 4.65 | 6,303 | +1.09% |
| 2026-05-19 | 4.99 | 5.25 | 4.6 | 4.6 | 6,784 | -4.56% |
| 2026-05-18 | 5.165 | 5.275 | 4.69 | 4.82 | 11,680 | -4.37% |
| 2026-05-15 | 5.49 | 5.49 | 4.71 | 5.04 | 7,065 | -2.14% |
| 2026-05-14 | 5.42 | 5.49 | 4.573 | 5.15 | 8,435 | -4.63% |
| 2026-05-13 | 6.05 | 6.05 | 5.11 | 5.4 | 12,286 | -2.70% |
| 2026-05-12 | 6.05 | 6.05 | 5.35 | 5.55 | 5,306 | +1.83% |