Prenetics Global Ltd (PRE) Historical Stock Data
16.91 ↓0.20 (-1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRE is up 0.75% a day on average. There have been 20 days where Prenetics Global Ltd closed green and 10 days where PRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.89 | 16.91 | ↑$0.02 (0.12%) | 16.17 | 17.61 | 111.32K |
| 2025-12-23 | 18.27 | 17.11 | ↓$1.16 (-6.35%) | 16.81 | 18.27 | 207.39K |
| 2025-12-22 | 17.50 | 18.38 | ↑$0.88 (5.03%) | 16.76 | 18.48 | 132.12K |
| 2025-12-19 | 16.84 | 17.48 | ↑$0.64 (3.80%) | 16.24 | 17.49 | 167.41K |
| 2025-12-18 | 16.04 | 16.49 | ↑$0.45 (2.81%) | 16.04 | 16.97 | 170.72K |
| 2025-12-17 | 16.54 | 15.98 | ↓$0.56 (-3.39%) | 15.52 | 16.58 | 94.85K |
| 2025-12-16 | 14.68 | 16.58 | ↑$1.90 (12.94%) | 14.55 | 17.00 | 215.18K |
| 2025-12-15 | 14.94 | 14.63 | ↓$0.31 (-2.07%) | 14.02 | 15.56 | 104.88K |
| 2025-12-12 | 15.65 | 14.86 | ↓$0.80 (-5.08%) | 14.61 | 15.65 | 123.98K |
| 2025-12-11 | 14.35 | 15.47 | ↑$1.12 (7.80%) | 14.14 | 15.70 | 294.61K |
| 2025-12-10 | 14.07 | 14.30 | ↑$0.23 (1.63%) | 14.01 | 14.90 | 132.82K |
| 2025-12-09 | 13.90 | 14.04 | ↑$0.14 (0.97%) | 13.90 | 14.43 | 137.04K |
| 2025-12-08 | 14.27 | 14.32 | ↑$0.05 (0.35%) | 13.76 | 14.43 | 119.86K |
| 2025-12-05 | 13.87 | 13.99 | ↑$0.12 (0.87%) | 13.62 | 14.50 | 117.86K |
| 2025-12-04 | 14.31 | 13.93 | ↓$0.38 (-2.66%) | 12.93 | 14.31 | 138.09K |
| 2025-12-03 | 14.17 | 14.39 | ↑$0.22 (1.55%) | 13.70 | 14.72 | 152.66K |
| 2025-12-02 | 14.96 | 14.14 | ↓$0.82 (-5.48%) | 13.45 | 14.96 | 164.71K |
| 2025-12-01 | 14.62 | 14.76 | ↑$0.15 (0.99%) | 13.52 | 14.97 | 139.19K |
| 2025-11-28 | 14.43 | 14.55 | ↑$0.12 (0.83%) | 14.31 | 14.93 | 60.48K |
| 2025-11-26 | 14.87 | 14.28 | ↓$0.59 (-3.97%) | 14.08 | 15.30 | 165.12K |
| 2025-11-25 | 14.24 | 15.31 | ↑$1.07 (7.51%) | 13.96 | 15.32 | 136.75K |
| 2025-11-24 | 13.19 | 14.10 | ↑$0.91 (6.90%) | 12.70 | 14.60 | 185.83K |
| 2025-11-21 | 12.97 | 12.68 | ↓$0.29 (-2.24%) | 12.33 | 12.97 | 68.82K |
| 2025-11-20 | 12.80 | 12.88 | ↑$0.08 (0.63%) | 12.19 | 13.39 | 161.79K |
| 2025-11-19 | 12.41 | 12.71 | ↑$0.30 (2.42%) | 11.98 | 13.06 | 140.70K |
| 2025-11-18 | 11.55 | 12.32 | ↑$0.76 (6.62%) | 11.37 | 12.46 | 70.72K |
| 2025-11-17 | 12.55 | 11.79 | ↓$0.76 (-6.06%) | 11.56 | 12.55 | 109.27K |
| 2025-11-14 | 13.52 | 12.20 | ↓$1.32 (-9.76%) | 12.11 | 13.52 | 132.76K |
| 2025-11-13 | 13.38 | 13.47 | ↑$0.09 (0.67%) | 13.20 | 13.98 | 119.56K |
| 2025-11-12 | 13.18 | 13.87 | ↑$0.69 (5.24%) | 12.81 | 13.98 | 172.15K |
Create an account or log in to view more rows.
$PRE more calls coming in
$PRE very normal lol sike
$PRE in it to win it
$PRE time to short this
$PRE has just been halted from trading due to volatility.
$PRE has just been halted from trading due to volatility.
$PRE has just been halted from trading due to volatility.
$PRE if your selling dont regret it later
$PRE Growth/Value
$PRE has just been halted from trading due to volatility.