5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
+15.64%
3 MONTH PERFORMANCE
+51.97%
6 MONTH PERFORMANCE
+71.51%
YEAR-TO-DATE PERFORMANCE
+146.03%
1 YEAR PERFORMANCE
+176.55%
Prenetics Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $14.27 | $14.08 (-1.37%) | $14.43 | $13.98 | 108.01 K | $195.58 M |
| 12/05/2025 | $13.87 | $13.99 (0.87%) | $14.50 | $13.62 | 117.90 K | $194.40 M |
| 12/04/2025 | $14.31 | $13.93 (-2.66%) | $14.31 | $12.93 | 138.10 K | $193.56 M |
| 12/03/2025 | $14.17 | $14.39 (1.55%) | $14.72 | $13.70 | 152.70 K | $199.95 M |
| 12/02/2025 | $14.96 | $14.14 (-5.48%) | $14.96 | $13.45 | 172.21 K | $196.48 M |
| 12/01/2025 | $14.62 | $14.76 (0.96%) | $14.97 | $13.52 | 139.20 K | $205.10 M |
| 11/28/2025 | $14.43 | $14.55 (0.83%) | $14.93 | $14.31 | 60.50 K | $202.18 M |
| 11/26/2025 | $14.87 | $14.28 (-3.97%) | $15.30 | $14.08 | 165.12 K | $198.43 M |
| 11/25/2025 | $14.24 | $15.31 (7.51%) | $15.32 | $13.96 | 136.75 K | $212.74 M |
| 11/24/2025 | $13.19 | $14.10 (6.9%) | $14.60 | $12.70 | 185.83 K | $195.93 M |
| 11/21/2025 | $12.97 | $12.68 (-2.24%) | $12.97 | $12.33 | 68.82 K | $176.19 M |
| 11/20/2025 | $12.80 | $12.88 (0.63%) | $13.39 | $12.19 | 167.90 K | $178.97 M |
| 11/19/2025 | $12.41 | $12.71 (2.42%) | $13.06 | $11.98 | 140.70 K | $176.61 M |
| 11/18/2025 | $11.55 | $12.32 (6.67%) | $12.46 | $11.37 | 70.72 K | $171.19 M |
| 11/17/2025 | $12.55 | $11.79 (-6.06%) | $12.55 | $11.56 | 109.30 K | $163.83 M |
| 11/14/2025 | $13.52 | $12.20 (-9.76%) | $13.52 | $12.11 | 132.92 K | $169.52 M |
| 11/13/2025 | $13.38 | $13.47 (0.67%) | $13.98 | $13.20 | 119.60 K | $187.17 M |
| 11/12/2025 | $13.18 | $13.87 (5.24%) | $13.98 | $12.81 | 172.15 K | $192.73 M |
| 11/11/2025 | $12.50 | $12.93 (3.44%) | $13.00 | $12.24 | 154.70 K | $179.67 M |
| 11/10/2025 | $13.08 | $11.89 (-9.1%) | $13.25 | $11.64 | 200.92 K | $165.22 M |
| 11/07/2025 | $12.30 | $12.34 (0.33%) | $12.91 | $11.71 | 126.14 K | $163.47 M |
| 11/06/2025 | $12.66 | $12.35 (-2.45%) | $13.17 | $12.05 | 171.55 K | $163.60 M |
| 11/05/2025 | $13.23 | $12.72 (-3.85%) | $13.89 | $12.67 | 132.63 K | $168.51 M |
| 11/04/2025 | $13.58 | $12.81 (-5.67%) | $13.70 | $12.76 | 142.71 K | $169.70 M |
| 11/03/2025 | $14.80 | $13.57 (-8.31%) | $14.80 | $13.51 | 181.14 K | $179.77 M |
| 10/31/2025 | $14.87 | $14.82 (-0.34%) | $15.26 | $14.40 | 242.20 K | $196.33 M |
| 10/30/2025 | $14.00 | $14.15 (1.07%) | $14.99 | $13.51 | 213.90 K | $187.45 M |
| 10/29/2025 | $12.24 | $13.82 (12.91%) | $14.18 | $12.04 | 195.20 K | $183.08 M |
| 10/28/2025 | $13.88 | $12.23 (-11.89%) | $13.88 | $12.10 | 277.00 K | $162.01 M |
| 10/27/2025 | $13.97 | $13.08 (-6.37%) | $14.42 | $12.42 | 819.54 K | $173.27 M |
| 10/24/2025 | $17.49 | $16.76 (-4.17%) | $17.99 | $16.47 | 185.81 K | $222.02 M |
| 10/23/2025 | $16.16 | $17.38 (7.55%) | $17.87 | $15.94 | 209.62 K | $230.24 M |
| 10/22/2025 | $16.44 | $16.31 (-0.79%) | $16.54 | $15.50 | 107.70 K | $216.06 M |
| 10/21/2025 | $16.00 | $16.54 (3.37%) | $17.50 | $15.50 | 149.53 K | $219.11 M |
| 10/20/2025 | $15.64 | $16.24 (3.84%) | $16.64 | $15.10 | 145.44 K | $215.14 M |
| 10/17/2025 | $16.00 | $15.00 (-6.25%) | $16.00 | $14.50 | 73.48 K | $198.71 M |
| 10/16/2025 | $15.00 | $15.86 (5.73%) | $16.98 | $14.84 | 179.18 K | $210.10 M |
| 10/15/2025 | $13.91 | $14.84 (6.69%) | $14.95 | $13.91 | 105.16 K | $196.59 M |
| 10/14/2025 | $14.04 | $13.99 (-0.36%) | $14.50 | $13.80 | 121.81 K | $185.33 M |
| 10/13/2025 | $13.74 | $13.81 (0.51%) | $14.28 | $13.29 | 88.83 K | $182.95 M |
| 10/10/2025 | $14.46 | $13.89 (-3.94%) | $14.89 | $13.07 | 178.50 K | $184.01 M |
| 10/09/2025 | $14.75 | $14.24 (-3.46%) | $14.83 | $13.59 | 89.53 K | $188.64 M |
| 10/08/2025 | $14.38 | $14.81 (2.99%) | $15.00 | $14.14 | 86.98 K | $196.19 M |
| 10/07/2025 | $15.10 | $14.38 (-4.77%) | $15.10 | $14.10 | 62.92 K | $190.50 M |
| 10/06/2025 | $14.27 | $14.98 (4.98%) | $15.45 | $14.27 | 131.83 K | $198.44 M |
| 10/03/2025 | $15.30 | $14.27 (-6.73%) | $15.35 | $13.98 | 142.10 K | $189.04 M |
| 10/02/2025 | $15.00 | $15.06 (0.4%) | $15.30 | $14.24 | 166.55 K | $199.50 M |
| 10/01/2025 | $13.30 | $14.60 (9.77%) | $14.61 | $13.30 | 96.51 K | $193.41 M |
| 09/30/2025 | $13.82 | $13.30 (-3.76%) | $13.82 | $12.82 | 82.93 K | $176.19 M |
| 09/29/2025 | $12.59 | $13.59 (7.94%) | $13.60 | $12.59 | 186.20 K | $180.03 M |
| 09/26/2025 | $12.45 | $12.57 (0.96%) | $13.34 | $12.39 | 74.45 K | $163.45 M |
| 09/25/2025 | $13.87 | $12.31 (-11.25%) | $13.87 | $11.37 | 138.05 K | $160.07 M |
| 09/24/2025 | $12.39 | $13.70 (10.57%) | $13.85 | $12.01 | 351.09 K | $178.14 M |
| 09/23/2025 | $12.39 | $12.39 (0%) | $12.39 | $11.83 | 183.45 K | $161.11 M |
| 09/22/2025 | $12.05 | $12.39 (2.82%) | $12.59 | $12.05 | 285.28 K | $161.11 M |
| 09/19/2025 | $10.80 | $12.00 (11.11%) | $12.01 | $10.30 | 235.70 K | $156.04 M |
| 09/18/2025 | $10.20 | $10.84 (6.27%) | $11.00 | $10.20 | 83.50 K | $140.95 M |
| 09/17/2025 | $9.51 | $10.72 (12.72%) | $10.90 | $9.51 | 113.90 K | $139.39 M |
| 09/16/2025 | $9.78 | $9.49 (-2.97%) | $10.17 | $9.28 | 18.77 K | $123.40 M |
| 09/15/2025 | $10.20 | $9.78 (-4.12%) | $10.20 | $9.55 | 47.63 K | $127.17 M |
| 09/12/2025 | $9.99 | $10.07 (0.8%) | $10.70 | $9.67 | 221.93 K | $130.94 M |
| 09/11/2025 | $10.18 | $8.86 (-12.97%) | $10.50 | $8.20 | 229.60 K | $115.21 M |
| 09/10/2025 | $9.16 | $10.08 (10.04%) | $10.79 | $8.92 | 115.40 K | $131.07 M |
| 09/09/2025 | $9.13 | $9.30 (1.86%) | $9.34 | $9.05 | 68.04 K | $120.93 M |
| 09/08/2025 | $8.19 | $9.39 (14.65%) | $9.60 | $8.10 | 122.00 K | $122.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
