Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ping An Biomedi (PASW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.2075 0.2422 0.1962 0.2201 156,658
5th Feb 2026 (Thu) 0.1999 0.207 0.1915 0.1947 38,633
4th Feb 2026 (Wed) 0.2052 0.2101 0.2052 0.2066 4,477
3rd Feb 2026 (Tue) 0.2123 0.235 0.2045 0.2136 14,214
2nd Feb 2026 (Mon) 0.2099 0.227 0.2099 0.217 15,796
30th Jan 2026 (Fri) 0.2293 0.231 0.21 0.228 29,576
29th Jan 2026 (Thu) 0.23 0.2321 0.214 0.2379 19,835
28th Jan 2026 (Wed) 0.2183 0.23 0.2175 0.226 39,975
27th Jan 2026 (Tue) 0.192 0.2303 0.192 0.226 79,955
26th Jan 2026 (Mon) 0.196 0.196 0.1855 0.2012 67,862
23rd Jan 2026 (Fri) 0.1826 0.20 0.181 0.20 74,589
22nd Jan 2026 (Thu) 0.1745 0.19 0.1745 0.1804 148,999
21st Jan 2026 (Wed) 0.175 0.1849 0.1615 0.1813 3,694,393
20th Jan 2026 (Tue) 0.1833 0.198 0.1742 0.1826 69,384
19th Jan 2026 (Mon) 0.2142 0.2201 0.1638 0.179 80,002
16th Jan 2026 (Fri) 0.2142 0.2201 0.1638 0.179 80,002
15th Jan 2026 (Thu) 0.2132 0.24 0.2132 0.2175 91,562
14th Jan 2026 (Wed) 0.22 0.2263 0.20 0.2187 250,300
13th Jan 2026 (Tue) 0.2432 0.26 0.2282 0.2837 386,325
12th Jan 2026 (Mon) 0.2801 0.3212 0.218 0.2837 17,292,650
9th Jan 2026 (Fri) 0.6574 0.7139 0.1855 0.20 3,358,182
8th Jan 2026 (Thu) 0.5379 0.65 0.5379 0.6183 77,804
7th Jan 2026 (Wed) 0.529 0.5533 0.459 0.4616 32,893
6th Jan 2026 (Tue) 0.4956 0.5255 0.4902 0.5127 8,627
5th Jan 2026 (Mon) 0.51 0.5139 0.4817 0.5105 7,467
2nd Jan 2026 (Fri) 0.55 0.555 0.4918 0.515 2,903
1st Jan 2026 (Thu) 0.54 0.54 0.4973 0.5015 12,635
31st Dec 2025 (Wed) 0.54 0.54 0.4973 0.5015 12,635
30th Dec 2025 (Tue) 0.455 0.5662 0.455 0.4717 7,431
29th Dec 2025 (Mon) 0.60 0.60 0.4761 0.4892 13,738
26th Dec 2025 (Fri) 0.6331 0.6742 0.6279 0.6374 23,252
25th Dec 2025 (Thu) 0.6203 0.6398 0.5989 0.64 49,586
24th Dec 2025 (Wed) 0.6203 0.6398 0.5989 0.64 49,586
23rd Dec 2025 (Tue) 0.6041 0.6422 0.5931 0.6146 10,143
22nd Dec 2025 (Mon) 0.5725 0.657 0.5629 0.6475 17,087
19th Dec 2025 (Fri) 0.576 0.6299 0.576 0.6082 38,766
18th Dec 2025 (Thu) 0.5305 0.6024 0.5305 0.579 10,671
17th Dec 2025 (Wed) 0.5593 0.5851 0.5593 0.5851 5,026
16th Dec 2025 (Tue) 0.555 0.60 0.50 0.5909 12,838
15th Dec 2025 (Mon) 0.56 0.61 0.56 0.5754 4,575
12th Dec 2025 (Fri) 0.5297 0.61 0.5297 0.6003 6,979
11th Dec 2025 (Thu) 0.5371 0.5945 0.5371 0.5785 8,832
10th Dec 2025 (Wed) 0.489 0.566 0.489 0.5371 13,811
9th Dec 2025 (Tue) 0.52 0.5205 0.4915 0.5137 6,915
8th Dec 2025 (Mon) 0.48 0.5572 0.4775 0.535 7,663
FTSE 100 Latest
Value10,369.75
Change60.53