POWER FINANCE CORPORATION LTD. (pfc)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 412.95 | 413.5 | 412.85 | 413.5 | 114400 |
| 2025-04-25 15:28:00 | 412.55 | 412.95 | 412.45 | 412.65 | 65000 |
| 2025-04-25 15:27:00 | 412.9 | 412.9 | 412.4 | 412.75 | 94900 |
| 2025-04-25 15:26:00 | 413.15 | 413.15 | 412.5 | 412.65 | 118300 |
| 2025-04-25 15:25:00 | 412.0 | 413.3 | 411.75 | 413.0 | 197600 |
| 2025-04-25 15:24:00 | 414.65 | 414.65 | 411.6 | 411.8 | 622700 |
| 2025-04-25 15:23:00 | 414.55 | 414.7 | 413.8 | 414.65 | 119600 |
| 2025-04-25 15:22:00 | 415.4 | 415.4 | 414.25 | 414.35 | 163800 |
| 2025-04-25 15:21:00 | 415.55 | 415.8 | 415.15 | 415.4 | 119600 |
| 2025-04-25 15:20:00 | 415.75 | 415.9 | 415.5 | 415.65 | 96200 |
| 2025-04-25 15:19:00 | 416.55 | 416.55 | 415.75 | 415.75 | 119600 |
| 2025-04-25 15:18:00 | 416.85 | 416.85 | 416.4 | 416.55 | 40300 |
| 2025-04-25 15:17:00 | 416.4 | 416.85 | 416.4 | 416.85 | 14300 |
| 2025-04-25 15:16:00 | 416.5 | 416.7 | 416.35 | 416.4 | 31200 |
| 2025-04-25 15:15:00 | 416.4 | 416.6 | 416.15 | 416.3 | 26000 |
| 2025-04-25 15:14:00 | 416.6 | 416.75 | 416.25 | 416.3 | 23400 |
| 2025-04-25 15:13:00 | 417.3 | 417.3 | 416.6 | 416.6 | 81900 |
| 2025-04-25 15:12:00 | 418.15 | 418.15 | 417.6 | 417.6 | 15600 |
| 2025-04-25 15:11:00 | 418.1 | 418.25 | 418.1 | 418.1 | 13000 |
| 2025-04-25 15:10:00 | 417.75 | 418.1 | 417.65 | 418.1 | 20800 |
| 2025-04-25 15:09:00 | 417.85 | 418.0 | 417.5 | 418.0 | 31200 |
| 2025-04-25 15:08:00 | 417.45 | 417.85 | 417.45 | 417.85 | 27300 |
| 2025-04-25 15:07:00 | 418.0 | 418.0 | 417.65 | 417.7 | 36400 |
| 2025-04-25 15:06:00 | 417.95 | 418.35 | 417.95 | 418.0 | 26000 |
| 2025-04-25 15:05:00 | 417.6 | 418.0 | 417.6 | 417.95 | 13000 |
| 2025-04-25 15:04:00 | 417.3 | 417.7 | 417.3 | 417.6 | 19500 |
| 2025-04-25 15:03:00 | 417.95 | 418.25 | 417.4 | 417.4 | 53300 |
| 2025-04-25 15:02:00 | 417.6 | 417.9 | 417.4 | 417.9 | 48100 |
| 2025-04-25 15:01:00 | 418.5 | 418.5 | 417.65 | 417.9 | 58500 |
| 2025-04-25 15:00:00 | 417.25 | 418.5 | 417.25 | 418.5 | 41600 |
| 2025-04-25 14:59:00 | 417.25 | 417.3 | 417.1 | 417.25 | 11700 |
| 2025-04-25 14:58:00 | 417.45 | 417.65 | 417.25 | 417.25 | 29900 |
| 2025-04-25 14:57:00 | 417.55 | 417.6 | 417.3 | 417.45 | 24700 |
| 2025-04-25 14:56:00 | 418.0 | 418.3 | 417.55 | 417.55 | 49400 |
| 2025-04-25 14:55:00 | 417.6 | 418.0 | 417.45 | 418.0 | 14300 |
| 2025-04-25 14:54:00 | 417.65 | 417.7 | 417.45 | 417.7 | 19500 |
| 2025-04-25 14:53:00 | 417.45 | 418.0 | 417.25 | 417.65 | 16900 |
| 2025-04-25 14:52:00 | 416.8 | 417.0 | 416.8 | 417.0 | 24700 |
| 2025-04-25 14:51:00 | 416.85 | 417.3 | 416.75 | 416.8 | 31200 |
| 2025-04-25 14:50:00 | 417.15 | 417.25 | 416.85 | 416.85 | 20800 |
| 2025-04-25 14:49:00 | 415.95 | 416.85 | 415.95 | 416.85 | 63700 |
| 2025-04-25 14:48:00 | 416.8 | 416.9 | 415.75 | 416.0 | 223600 |
| 2025-04-25 14:47:00 | 416.7 | 416.85 | 416.55 | 416.75 | 20800 |
| 2025-04-25 14:46:00 | 417.5 | 417.5 | 416.6 | 417.05 | 42900 |
| 2025-04-25 14:45:00 | 417.85 | 417.85 | 417.0 | 417.5 | 15600 |
| 2025-04-25 14:44:00 | 417.35 | 417.85 | 417.35 | 417.85 | 11700 |
| 2025-04-25 14:43:00 | 417.4 | 417.45 | 416.85 | 417.45 | 40300 |
| 2025-04-25 14:42:00 | 417.85 | 418.0 | 417.3 | 417.55 | 46800 |
| 2025-04-25 14:41:00 | 417.7 | 418.0 | 417.7 | 417.75 | 22100 |
| 2025-04-25 14:40:00 | 417.95 | 417.95 | 417.65 | 417.7 | 14300 |
| 2025-04-25 14:39:00 | 417.9 | 418.15 | 417.9 | 418.15 | 11700 |
| 2025-04-25 14:38:00 | 417.55 | 418.05 | 417.55 | 417.9 | 23400 |
| 2025-04-25 14:37:00 | 417.7 | 417.85 | 417.65 | 417.65 | 16900 |
| 2025-04-25 14:36:00 | 418.0 | 418.0 | 417.55 | 417.55 | 14300 |
| 2025-04-25 14:35:00 | 418.0 | 418.1 | 417.9 | 418.05 | 7800 |
| 2025-04-25 14:34:00 | 417.9 | 418.25 | 417.85 | 418.0 | 31200 |
| 2025-04-25 14:33:00 | 417.95 | 417.95 | 417.75 | 417.9 | 16900 |
| 2025-04-25 14:32:00 | 418.9 | 418.9 | 417.95 | 417.95 | 27300 |
| 2025-04-25 14:31:00 | 418.9 | 419.05 | 418.8 | 418.9 | 10400 |
| 2025-04-25 14:30:00 | 419.5 | 419.5 | 418.65 | 418.9 | 11700 |
| 2025-04-25 14:29:00 | 418.8 | 419.5 | 418.75 | 419.5 | 14300 |
| 2025-04-25 14:28:00 | 419.45 | 419.45 | 418.85 | 418.85 | 14300 |
| 2025-04-25 14:27:00 | 419.05 | 419.7 | 419.05 | 419.65 | 13000 |
| 2025-04-25 14:26:00 | 419.35 | 419.5 | 419.05 | 419.2 | 13000 |
| 2025-04-25 14:25:00 | 419.5 | 419.5 | 419.35 | 419.35 | 7800 |
| 2025-04-25 14:24:00 | 419.5 | 419.5 | 419.35 | 419.5 | 6500 |
| 2025-04-25 14:23:00 | 419.4 | 419.7 | 419.35 | 419.5 | 14300 |
| 2025-04-25 14:22:00 | 419.45 | 419.45 | 419.4 | 419.4 | 1300 |
| 2025-04-25 14:21:00 | 419.4 | 419.45 | 419.4 | 419.45 | 1300 |
| 2025-04-25 14:20:00 | 419.5 | 419.5 | 419.15 | 419.4 | 19500 |
| 2025-04-25 14:19:00 | 419.05 | 419.55 | 419.05 | 419.5 | 15600 |
| 2025-04-25 14:18:00 | 419.25 | 419.25 | 419.05 | 419.05 | 14300 |
| 2025-04-25 14:17:00 | 419.5 | 419.5 | 418.9 | 419.25 | 9100 |
| 2025-04-25 14:16:00 | 418.95 | 419.5 | 418.95 | 419.5 | 16900 |
| 2025-04-25 14:15:00 | 418.25 | 419.05 | 418.25 | 418.85 | 18200 |
| 2025-04-25 14:14:00 | 418.2 | 418.35 | 418.1 | 418.35 | 16900 |
| 2025-04-25 14:13:00 | 417.3 | 417.55 | 417.3 | 417.3 | 7800 |
| 2025-04-25 14:12:00 | 417.6 | 417.6 | 417.2 | 417.3 | 35100 |
| 2025-04-25 14:11:00 | 417.2 | 418.05 | 417.2 | 417.7 | 13000 |
| 2025-04-25 14:10:00 | 417.35 | 417.35 | 417.2 | 417.2 | 14300 |
| 2025-04-25 14:09:00 | 417.75 | 418.0 | 417.2 | 417.35 | 81900 |
| 2025-04-25 14:08:00 | 418.9 | 418.9 | 418.05 | 418.05 | 24700 |
| 2025-04-25 14:07:00 | 419.9 | 419.9 | 418.55 | 418.7 | 31200 |
| 2025-04-25 14:06:00 | 420.45 | 420.45 | 420.0 | 420.0 | 15600 |
| 2025-04-25 14:05:00 | 420.7 | 420.75 | 420.45 | 420.45 | 6500 |
| 2025-04-25 14:04:00 | 421.5 | 421.55 | 420.7 | 420.7 | 44200 |
| 2025-04-25 14:03:00 | 422.65 | 422.65 | 421.5 | 421.55 | 16900 |
| 2025-04-25 14:02:00 | 422.4 | 422.85 | 422.3 | 422.65 | 49400 |
| 2025-04-25 14:01:00 | 422.45 | 422.45 | 422.15 | 422.4 | 40300 |
| 2025-04-25 14:00:00 | 422.45 | 422.5 | 422.1 | 422.2 | 44200 |
| 2025-04-25 13:59:00 | 422.0 | 422.3 | 422.0 | 422.3 | 22100 |
| 2025-04-25 13:58:00 | 421.3 | 422.0 | 421.3 | 422.0 | 32500 |
| 2025-04-25 13:57:00 | 421.4 | 421.6 | 421.3 | 421.3 | 24700 |
| 2025-04-25 13:56:00 | 421.0 | 421.3 | 421.0 | 421.3 | 3900 |
| 2025-04-25 13:55:00 | 421.4 | 421.4 | 421.0 | 421.0 | 9100 |
| 2025-04-25 13:54:00 | 421.3 | 421.4 | 421.15 | 421.4 | 16900 |
| 2025-04-25 13:53:00 | 420.75 | 421.15 | 420.7 | 421.15 | 11700 |
| 2025-04-25 13:52:00 | 421.2 | 421.2 | 420.75 | 420.75 | 19500 |
| 2025-04-25 13:51:00 | 421.2 | 421.45 | 421.2 | 421.2 | 31200 |
| 2025-04-25 13:50:00 | 420.25 | 421.4 | 420.25 | 421.4 | 36400 |