POWER FINANCE CORPORATION LTD. (pfc)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 409.2 | 410.1 | 409.15 | 409.55 | 93600 |
| 2025-05-20 15:28:00 | 409.0 | 409.3 | 408.9 | 409.2 | 85800 |
| 2025-05-20 15:27:00 | 408.9 | 409.0 | 408.9 | 409.0 | 9100 |
| 2025-05-20 15:26:00 | 408.7 | 409.0 | 408.7 | 408.9 | 45500 |
| 2025-05-20 15:25:00 | 408.1 | 408.7 | 408.1 | 408.7 | 57200 |
| 2025-05-20 15:24:00 | 408.1 | 408.1 | 408.0 | 408.1 | 29900 |
| 2025-05-20 15:23:00 | 408.0 | 408.1 | 408.0 | 408.1 | 22100 |
| 2025-05-20 15:22:00 | 408.3 | 408.3 | 408.0 | 408.0 | 89700 |
| 2025-05-20 15:21:00 | 408.15 | 408.3 | 408.15 | 408.3 | 20800 |
| 2025-05-20 15:20:00 | 408.0 | 408.3 | 407.9 | 408.15 | 40300 |
| 2025-05-20 15:19:00 | 407.95 | 407.95 | 407.85 | 407.95 | 9100 |
| 2025-05-20 15:18:00 | 408.1 | 408.1 | 407.9 | 407.95 | 40300 |
| 2025-05-20 15:17:00 | 407.95 | 408.1 | 407.95 | 408.1 | 58500 |
| 2025-05-20 15:16:00 | 407.75 | 408.05 | 407.75 | 408.05 | 27300 |
| 2025-05-20 15:15:00 | 408.4 | 408.4 | 407.75 | 407.75 | 63700 |
| 2025-05-20 15:14:00 | 408.0 | 408.4 | 408.0 | 408.4 | 33800 |
| 2025-05-20 15:13:00 | 408.15 | 408.15 | 407.95 | 408.0 | 26000 |
| 2025-05-20 15:12:00 | 408.05 | 408.4 | 408.05 | 408.15 | 23400 |
| 2025-05-20 15:11:00 | 408.1 | 408.1 | 408.05 | 408.05 | 40300 |
| 2025-05-20 15:10:00 | 407.65 | 407.95 | 407.65 | 407.95 | 6500 |
| 2025-05-20 15:09:00 | 407.2 | 407.65 | 407.2 | 407.65 | 13000 |
| 2025-05-20 15:08:00 | 407.05 | 407.2 | 407.05 | 407.2 | 41600 |
| 2025-05-20 15:07:00 | 407.1 | 407.1 | 406.95 | 406.95 | 9100 |
| 2025-05-20 15:06:00 | 407.0 | 407.3 | 407.0 | 407.1 | 28600 |
| 2025-05-20 15:05:00 | 407.2 | 407.2 | 407.0 | 407.0 | 59800 |
| 2025-05-20 15:04:00 | 407.3 | 407.3 | 407.2 | 407.2 | 26000 |
| 2025-05-20 15:03:00 | 407.4 | 407.7 | 407.35 | 407.5 | 20800 |
| 2025-05-20 15:02:00 | 407.0 | 407.8 | 407.0 | 407.55 | 65000 |
| 2025-05-20 15:01:00 | 406.9 | 407.15 | 406.65 | 407.0 | 144300 |
| 2025-05-20 15:00:00 | 406.75 | 407.05 | 406.65 | 406.9 | 213200 |
| 2025-05-20 14:59:00 | 407.05 | 407.2 | 405.95 | 406.8 | 321100 |
| 2025-05-20 14:58:00 | 407.45 | 407.6 | 407.05 | 407.05 | 146900 |
| 2025-05-20 14:57:00 | 408.2 | 408.2 | 407.2 | 407.45 | 87100 |
| 2025-05-20 14:56:00 | 408.6 | 408.6 | 408.0 | 408.2 | 74100 |
| 2025-05-20 14:55:00 | 409.0 | 409.4 | 408.6 | 408.6 | 39000 |
| 2025-05-20 14:54:00 | 409.55 | 409.55 | 409.0 | 409.0 | 27300 |
| 2025-05-20 14:53:00 | 409.75 | 409.75 | 409.5 | 409.55 | 11700 |
| 2025-05-20 14:52:00 | 409.85 | 410.2 | 409.85 | 410.0 | 22100 |
| 2025-05-20 14:51:00 | 410.25 | 410.25 | 409.8 | 409.85 | 9100 |
| 2025-05-20 14:50:00 | 409.9 | 410.35 | 409.9 | 410.35 | 119600 |
| 2025-05-20 14:49:00 | 409.85 | 410.1 | 409.6 | 409.9 | 78000 |
| 2025-05-20 14:48:00 | 409.9 | 410.05 | 409.75 | 409.85 | 40300 |
| 2025-05-20 14:47:00 | 409.55 | 409.9 | 409.45 | 409.9 | 10400 |
| 2025-05-20 14:46:00 | 409.15 | 410.0 | 409.0 | 409.55 | 52000 |
| 2025-05-20 14:45:00 | 408.45 | 408.95 | 408.3 | 408.95 | 18200 |
| 2025-05-20 14:44:00 | 408.7 | 408.75 | 408.45 | 408.45 | 27300 |
| 2025-05-20 14:43:00 | 408.8 | 409.2 | 408.8 | 408.8 | 19500 |
| 2025-05-20 14:42:00 | 408.5 | 408.85 | 408.35 | 408.8 | 27300 |
| 2025-05-20 14:41:00 | 409.05 | 409.05 | 408.45 | 408.45 | 35100 |
| 2025-05-20 14:40:00 | 409.55 | 409.6 | 409.1 | 409.1 | 40300 |
| 2025-05-20 14:39:00 | 409.6 | 409.75 | 409.6 | 409.6 | 14300 |
| 2025-05-20 14:38:00 | 409.7 | 410.05 | 409.4 | 409.6 | 53300 |
| 2025-05-20 14:37:00 | 409.05 | 409.65 | 409.05 | 409.65 | 26000 |
| 2025-05-20 14:36:00 | 409.05 | 409.05 | 408.85 | 409.05 | 7800 |
| 2025-05-20 14:35:00 | 409.1 | 409.25 | 409.05 | 409.1 | 7800 |
| 2025-05-20 14:34:00 | 408.85 | 409.0 | 408.8 | 408.95 | 23400 |
| 2025-05-20 14:33:00 | 408.75 | 408.95 | 408.65 | 408.85 | 45500 |
| 2025-05-20 14:32:00 | 408.75 | 408.8 | 408.55 | 408.65 | 37700 |
| 2025-05-20 14:31:00 | 408.9 | 408.9 | 408.45 | 408.75 | 36400 |
| 2025-05-20 14:30:00 | 409.15 | 409.35 | 408.9 | 408.9 | 24700 |
| 2025-05-20 14:29:00 | 409.1 | 409.15 | 409.1 | 409.15 | 5200 |
| 2025-05-20 14:28:00 | 409.25 | 409.25 | 409.0 | 409.1 | 16900 |
| 2025-05-20 14:27:00 | 409.5 | 409.5 | 409.25 | 409.25 | 20800 |
| 2025-05-20 14:26:00 | 409.6 | 409.6 | 409.45 | 409.5 | 6500 |
| 2025-05-20 14:25:00 | 409.25 | 409.75 | 409.25 | 409.6 | 16900 |
| 2025-05-20 14:24:00 | 409.15 | 409.25 | 409.0 | 409.25 | 24700 |
| 2025-05-20 14:23:00 | 408.6 | 409.0 | 408.6 | 408.95 | 10400 |
| 2025-05-20 14:22:00 | 409.2 | 409.35 | 408.8 | 408.8 | 28600 |
| 2025-05-20 14:21:00 | 409.45 | 409.45 | 409.05 | 409.2 | 15600 |
| 2025-05-20 14:20:00 | 409.9 | 409.9 | 409.1 | 409.45 | 62400 |
| 2025-05-20 14:19:00 | 410.35 | 410.35 | 409.8 | 409.9 | 27300 |
| 2025-05-20 14:18:00 | 410.1 | 410.6 | 410.1 | 410.6 | 41600 |
| 2025-05-20 14:17:00 | 410.2 | 410.3 | 410.1 | 410.1 | 10400 |
| 2025-05-20 14:16:00 | 409.8 | 410.3 | 409.8 | 410.2 | 45500 |
| 2025-05-20 14:15:00 | 410.45 | 410.45 | 409.6 | 409.8 | 20800 |
| 2025-05-20 14:14:00 | 410.15 | 410.5 | 409.9 | 410.45 | 53300 |
| 2025-05-20 14:13:00 | 410.25 | 410.4 | 410.15 | 410.4 | 11700 |
| 2025-05-20 14:12:00 | 410.35 | 410.5 | 410.25 | 410.25 | 10400 |
| 2025-05-20 14:11:00 | 410.25 | 410.6 | 410.25 | 410.35 | 23400 |
| 2025-05-20 14:10:00 | 410.75 | 410.75 | 410.1 | 410.1 | 36400 |
| 2025-05-20 14:09:00 | 410.6 | 411.0 | 410.55 | 410.75 | 22100 |
| 2025-05-20 14:08:00 | 410.85 | 410.85 | 410.55 | 410.7 | 22100 |
| 2025-05-20 14:07:00 | 411.25 | 411.25 | 410.9 | 410.9 | 29900 |
| 2025-05-20 14:06:00 | 411.45 | 411.45 | 411.1 | 411.25 | 18200 |
| 2025-05-20 14:05:00 | 411.9 | 411.9 | 411.5 | 411.5 | 11700 |
| 2025-05-20 14:04:00 | 412.0 | 412.0 | 411.85 | 411.9 | 15600 |
| 2025-05-20 14:03:00 | 412.6 | 412.6 | 412.0 | 412.0 | 27300 |
| 2025-05-20 14:02:00 | 412.9 | 412.9 | 412.45 | 412.6 | 18200 |
| 2025-05-20 14:01:00 | 413.2 | 413.2 | 412.9 | 412.9 | 26000 |
| 2025-05-20 14:00:00 | 413.55 | 413.55 | 413.2 | 413.2 | 6500 |
| 2025-05-20 13:59:00 | 413.95 | 413.95 | 413.65 | 413.65 | 1300 |
| 2025-05-20 13:58:00 | 413.65 | 413.95 | 413.65 | 413.95 | 11700 |
| 2025-05-20 13:57:00 | 413.7 | 413.75 | 413.6 | 413.65 | 19500 |
| 2025-05-20 13:56:00 | 413.75 | 413.75 | 413.7 | 413.7 | 5200 |
| 2025-05-20 13:55:00 | 414.0 | 414.0 | 413.75 | 413.75 | 16900 |
| 2025-05-20 13:54:00 | 413.75 | 413.75 | 413.7 | 413.7 | 2600 |
| 2025-05-20 13:53:00 | 413.55 | 413.95 | 413.55 | 413.9 | 3900 |
| 2025-05-20 13:52:00 | 413.85 | 413.9 | 413.55 | 413.55 | 6500 |
| 2025-05-20 13:51:00 | 413.7 | 413.9 | 413.65 | 413.85 | 14300 |
| 2025-05-20 13:50:00 | 414.0 | 414.0 | 413.7 | 413.7 | 13000 |