FRA, PTCA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, PTCA: Pharol SGPS S.A.

28 Aug 2025

LAST: 0.0604	CHANGE: 0.00	OPEN: 0.0602	HIGH: 0.0610	ASK: 0.0000	VOLUME: 150K
LAST: 0.0604	CHG(%): 1.63	PREV: 0.0614	LOW: 0.0602	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.0602	0.0610	0.0602	0.0604	150K
27 Aug 25	0.0614	0.0614	0.0614	0.0614	250K
26 Aug 25	0.0630	0.0630	0.0616	0.0616	250K
25 Aug 25	0.0632	0.0632	0.0632	0.0632	50K
22 Aug 25	0.0636	0.0636	0.0636	0.0636	50K
21 Aug 25	0.0638	0.0638	0.0638	0.0638	50K
20 Aug 25	0.0642	0.0642	0.0642	0.0642	50K
19 Aug 25	0.0632	0.0638	0.0632	0.0638	50K
18 Aug 25	0.0632	0.0632	0.0632	0.0632	924
15 Aug 25	0.0630	0.0630	0.0630	0.0630	924

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.06
MA10:	0.06
MA20:	0.06
MA50:	0.06
MA100:	0.06
MA200:	0.05
RSI14:	25.64
WPR14:	-100.00
MTM14:	0.00
ROC14:	-0.07
ATR:	0.00
Week High:	0.06
Week Low:	0.06
Month High:	0.07
Month Low:	0.06
Year High:	0.12
Year Low:	0.04
Volatility:	24.76

RECENT DIVIDENDS

Date	Amount
07 Jun 2016	$0.03
27 May 2014	$0.10
14 May 2013	$0.33
22 May 2012	$0.44
30 Dec 2011	$0.22
31 May 2011	$0.65
23 Dec 2010	$1.00