POWER FINANCE CORPORATION LTD. (pfc)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 422.65 | 422.9 | 422.65 | 422.7 | 75400 |
| 2025-07-08 15:28:00 | 422.35 | 422.7 | 422.3 | 422.55 | 74100 |
| 2025-07-08 15:27:00 | 422.8 | 422.9 | 422.4 | 422.5 | 224900 |
| 2025-07-08 15:26:00 | 422.7 | 423.0 | 422.65 | 422.85 | 105300 |
| 2025-07-08 15:25:00 | 422.8 | 422.9 | 422.55 | 422.85 | 161200 |
| 2025-07-08 15:24:00 | 422.5 | 422.75 | 422.4 | 422.75 | 74100 |
| 2025-07-08 15:23:00 | 422.65 | 422.65 | 422.3 | 422.3 | 41600 |
| 2025-07-08 15:22:00 | 421.9 | 422.8 | 421.8 | 422.7 | 196300 |
| 2025-07-08 15:21:00 | 421.4 | 421.9 | 421.4 | 421.9 | 193700 |
| 2025-07-08 15:20:00 | 421.25 | 421.3 | 421.25 | 421.3 | 19500 |
| 2025-07-08 15:19:00 | 421.3 | 421.3 | 421.25 | 421.25 | 20800 |
| 2025-07-08 15:18:00 | 421.4 | 421.45 | 421.2 | 421.45 | 19500 |
| 2025-07-08 15:17:00 | 421.15 | 421.2 | 421.15 | 421.2 | 20800 |
| 2025-07-08 15:16:00 | 421.3 | 421.3 | 421.2 | 421.3 | 26000 |
| 2025-07-08 15:15:00 | 421.05 | 421.35 | 421.05 | 421.35 | 44200 |
| 2025-07-08 15:14:00 | 420.95 | 421.0 | 420.95 | 421.0 | 26000 |
| 2025-07-08 15:13:00 | 421.0 | 421.2 | 420.95 | 421.2 | 29900 |
| 2025-07-08 15:12:00 | 421.0 | 421.05 | 420.85 | 421.0 | 14300 |
| 2025-07-08 15:11:00 | 421.0 | 421.1 | 420.85 | 420.9 | 36400 |
| 2025-07-08 15:10:00 | 421.3 | 421.5 | 420.95 | 421.05 | 94900 |
| 2025-07-08 15:09:00 | 420.75 | 420.75 | 420.7 | 420.75 | 37700 |
| 2025-07-08 15:08:00 | 420.9 | 420.95 | 420.8 | 420.8 | 45500 |
| 2025-07-08 15:07:00 | 421.05 | 421.05 | 420.85 | 420.85 | 22100 |
| 2025-07-08 15:06:00 | 421.0 | 421.05 | 420.9 | 420.9 | 26000 |
| 2025-07-08 15:05:00 | 421.05 | 421.05 | 421.0 | 421.0 | 22100 |
| 2025-07-08 15:04:00 | 420.9 | 421.0 | 420.9 | 421.0 | 24700 |
| 2025-07-08 15:03:00 | 420.95 | 421.05 | 420.85 | 420.85 | 24700 |
| 2025-07-08 15:02:00 | 421.15 | 421.15 | 420.85 | 420.9 | 46800 |
| 2025-07-08 15:01:00 | 421.25 | 421.25 | 420.75 | 420.75 | 50700 |
| 2025-07-08 15:00:00 | 421.3 | 421.3 | 421.1 | 421.3 | 23400 |
| 2025-07-08 14:59:00 | 420.7 | 421.35 | 420.7 | 421.25 | 42900 |
| 2025-07-08 14:58:00 | 420.6 | 420.85 | 420.4 | 420.7 | 32500 |
| 2025-07-08 14:57:00 | 420.55 | 420.8 | 420.5 | 420.7 | 46800 |
| 2025-07-08 14:56:00 | 421.3 | 421.35 | 420.8 | 420.8 | 35100 |
| 2025-07-08 14:55:00 | 421.0 | 421.4 | 420.8 | 421.3 | 135200 |
| 2025-07-08 14:54:00 | 420.65 | 421.0 | 420.45 | 421.0 | 152100 |
| 2025-07-08 14:53:00 | 420.25 | 420.9 | 420.05 | 420.65 | 232700 |
| 2025-07-08 14:52:00 | 418.9 | 420.15 | 418.9 | 420.0 | 318500 |
| 2025-07-08 14:51:00 | 418.75 | 418.75 | 418.75 | 418.75 | 6500 |
| 2025-07-08 14:50:00 | 418.8 | 418.8 | 418.75 | 418.8 | 6500 |
| 2025-07-08 14:49:00 | 418.7 | 418.85 | 418.5 | 418.85 | 32500 |
| 2025-07-08 14:48:00 | 418.95 | 419.1 | 418.7 | 418.7 | 97500 |
| 2025-07-08 14:47:00 | 418.9 | 418.95 | 418.8 | 418.95 | 10400 |
| 2025-07-08 14:46:00 | 418.6 | 418.9 | 418.6 | 418.9 | 10400 |
| 2025-07-08 14:45:00 | 418.5 | 418.7 | 418.5 | 418.7 | 10400 |
| 2025-07-08 14:44:00 | 418.6 | 418.65 | 418.6 | 418.65 | 3900 |
| 2025-07-08 14:43:00 | 418.85 | 418.85 | 418.85 | 418.85 | 0 |
| 2025-07-08 14:42:00 | 418.85 | 418.85 | 418.85 | 418.85 | 2600 |
| 2025-07-08 14:41:00 | 418.65 | 418.75 | 418.65 | 418.75 | 3900 |
| 2025-07-08 14:40:00 | 418.85 | 418.85 | 418.85 | 418.85 | 1300 |
| 2025-07-08 14:39:00 | 418.75 | 418.85 | 418.75 | 418.8 | 6500 |
| 2025-07-08 14:38:00 | 418.6 | 418.65 | 418.6 | 418.65 | 3900 |
| 2025-07-08 14:37:00 | 418.7 | 418.8 | 418.7 | 418.7 | 9100 |
| 2025-07-08 14:36:00 | 418.75 | 418.75 | 418.55 | 418.7 | 16900 |
| 2025-07-08 14:35:00 | 418.6 | 418.7 | 418.6 | 418.7 | 5200 |
| 2025-07-08 14:34:00 | 418.7 | 418.7 | 418.65 | 418.65 | 3900 |
| 2025-07-08 14:33:00 | 418.7 | 418.7 | 418.7 | 418.7 | 2600 |
| 2025-07-08 14:32:00 | 418.5 | 418.5 | 418.5 | 418.5 | 9100 |
| 2025-07-08 14:31:00 | 418.5 | 418.5 | 418.45 | 418.5 | 9100 |
| 2025-07-08 14:30:00 | 418.4 | 418.5 | 418.35 | 418.5 | 13000 |
| 2025-07-08 14:29:00 | 418.4 | 418.6 | 418.4 | 418.5 | 3900 |
| 2025-07-08 14:28:00 | 418.55 | 418.55 | 418.35 | 418.35 | 5200 |
| 2025-07-08 14:27:00 | 418.3 | 418.6 | 418.3 | 418.6 | 10400 |
| 2025-07-08 14:26:00 | 418.25 | 418.25 | 418.25 | 418.25 | 0 |
| 2025-07-08 14:25:00 | 418.15 | 418.35 | 418.15 | 418.25 | 3900 |
| 2025-07-08 14:24:00 | 418.2 | 418.4 | 418.2 | 418.25 | 7800 |
| 2025-07-08 14:23:00 | 418.1 | 418.2 | 418.1 | 418.1 | 7800 |
| 2025-07-08 14:22:00 | 418.0 | 418.15 | 417.9 | 418.15 | 6500 |
| 2025-07-08 14:21:00 | 417.95 | 418.1 | 417.85 | 417.9 | 10400 |
| 2025-07-08 14:20:00 | 418.2 | 418.2 | 418.0 | 418.0 | 15600 |
| 2025-07-08 14:19:00 | 418.4 | 418.45 | 418.4 | 418.45 | 2600 |
| 2025-07-08 14:18:00 | 418.45 | 418.45 | 418.45 | 418.45 | 3900 |
| 2025-07-08 14:17:00 | 418.7 | 418.7 | 418.6 | 418.7 | 5200 |
| 2025-07-08 14:16:00 | 418.8 | 418.9 | 418.75 | 418.85 | 31200 |
| 2025-07-08 14:15:00 | 418.3 | 418.75 | 418.3 | 418.75 | 15600 |
| 2025-07-08 14:14:00 | 418.1 | 418.25 | 418.1 | 418.25 | 2600 |
| 2025-07-08 14:13:00 | 418.1 | 418.15 | 418.1 | 418.15 | 5200 |
| 2025-07-08 14:12:00 | 418.05 | 418.05 | 417.85 | 418.0 | 5200 |
| 2025-07-08 14:11:00 | 418.4 | 418.4 | 418.0 | 418.0 | 9100 |
| 2025-07-08 14:10:00 | 418.55 | 418.55 | 418.55 | 418.55 | 3900 |
| 2025-07-08 14:09:00 | 418.55 | 418.8 | 418.55 | 418.65 | 7800 |
| 2025-07-08 14:08:00 | 418.95 | 418.95 | 418.5 | 418.5 | 7800 |
| 2025-07-08 14:07:00 | 418.1 | 418.95 | 418.1 | 418.95 | 39000 |
| 2025-07-08 14:06:00 | 417.6 | 418.1 | 417.6 | 418.05 | 28600 |
| 2025-07-08 14:05:00 | 417.65 | 417.65 | 417.65 | 417.65 | 2600 |
| 2025-07-08 14:04:00 | 417.6 | 417.6 | 417.6 | 417.6 | 0 |
| 2025-07-08 14:03:00 | 417.6 | 417.8 | 417.6 | 417.6 | 10400 |
| 2025-07-08 14:02:00 | 417.9 | 417.9 | 417.9 | 417.9 | 1300 |
| 2025-07-08 14:01:00 | 417.65 | 417.65 | 417.65 | 417.65 | 1300 |
| 2025-07-08 14:00:00 | 417.75 | 417.75 | 417.6 | 417.6 | 2600 |
| 2025-07-08 13:59:00 | 417.6 | 417.6 | 417.6 | 417.6 | 9100 |
| 2025-07-08 13:58:00 | 417.65 | 417.65 | 417.65 | 417.65 | 0 |
| 2025-07-08 13:57:00 | 417.65 | 417.65 | 417.65 | 417.65 | 1300 |
| 2025-07-08 13:56:00 | 417.35 | 417.55 | 417.35 | 417.5 | 3900 |
| 2025-07-08 13:55:00 | 417.6 | 417.65 | 417.45 | 417.55 | 9100 |
| 2025-07-08 13:54:00 | 417.85 | 417.85 | 417.85 | 417.85 | 0 |
| 2025-07-08 13:53:00 | 417.7 | 417.85 | 417.65 | 417.85 | 3900 |
| 2025-07-08 13:52:00 | 417.65 | 417.65 | 417.65 | 417.65 | 5200 |
| 2025-07-08 13:51:00 | 417.65 | 417.65 | 417.65 | 417.65 | 1300 |
| 2025-07-08 13:50:00 | 417.85 | 417.95 | 417.65 | 417.75 | 6500 |