5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
-3.37%
3 MONTH PERFORMANCE
+20.70%
6 MONTH PERFORMANCE
+43.33%
Plutus Financial Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.41 | $3.44 (0.85%) | $3.44 | $3.41 | 1.10 K | $45.78 M |
| 12/03/2025 | $3.39 | $3.44 (1.47%) | $3.44 | $3.36 | 3.70 K | $45.78 M |
| 12/02/2025 | $3.47 | $3.40 (-2.02%) | $3.47 | $3.33 | 8.64 K | $45.24 M |
| 12/01/2025 | $3.30 | $3.47 (5.15%) | $3.47 | $3.30 | 2.10 K | $46.17 M |
| 11/28/2025 | $3.39 | $3.41 (0.59%) | $3.41 | $3.39 | 1.22 K | $45.38 M |
| 11/26/2025 | $3.30 | $3.47 (5.15%) | $3.47 | $3.28 | 4.32 K | $46.17 M |
| 11/25/2025 | $3.28 | $3.40 (3.66%) | $3.40 | $3.28 | 8.30 K | $45.24 M |
| 11/24/2025 | $3.35 | $3.49 (4.18%) | $3.49 | $3.17 | 16.20 K | $46.44 M |
| 11/21/2025 | $3.39 | $3.47 (2.36%) | $3.48 | $3.32 | 7.60 K | $46.17 M |
| 11/20/2025 | $3.45 | $3.44 (-0.29%) | $3.50 | $3.17 | 67.20 K | $45.78 M |
| 11/19/2025 | $3.50 | $3.60 (2.86%) | $3.60 | $3.30 | 23.94 K | $47.90 M |
| 11/18/2025 | $3.50 | $3.46 (-1.14%) | $3.51 | $3.45 | 2.10 K | $46.04 M |
| 11/17/2025 | $3.57 | $3.60 (0.84%) | $3.63 | $3.46 | 8.05 K | $47.90 M |
| 11/14/2025 | $3.48 | $3.63 (4.31%) | $3.63 | $3.44 | 5.40 K | $48.30 M |
| 11/13/2025 | $3.53 | $3.53 (0%) | $3.55 | $3.46 | 11.43 K | $46.97 M |
| 11/12/2025 | $3.53 | $3.65 (3.4%) | $3.65 | $3.46 | 11.05 K | $48.57 M |
| 11/11/2025 | $3.29 | $3.58 (8.81%) | $3.64 | $3.26 | 4.10 K | $47.64 M |
| 11/10/2025 | $3.50 | $3.65 (4.29%) | $3.65 | $3.47 | 15.40 K | $48.57 M |
| 11/07/2025 | $3.44 | $3.57 (3.78%) | $3.60 | $3.21 | 18.40 K | $47.51 M |
| 11/06/2025 | $3.53 | $3.60 (1.98%) | $3.63 | $3.17 | 66.01 K | $47.90 M |
| 11/05/2025 | $3.64 | $3.56 (-2.2%) | $3.82 | $3.40 | 37.22 K | $47.37 M |
| 11/04/2025 | $3.61 | $3.67 (1.66%) | $3.69 | $3.58 | 15.50 K | $48.84 M |
| 11/03/2025 | $3.85 | $3.61 (-6.23%) | $3.85 | $3.60 | 29.80 K | $48.04 M |
| 10/31/2025 | $3.86 | $3.68 (-4.66%) | $3.99 | $3.65 | 60.78 K | $48.97 M |
| 10/30/2025 | $3.95 | $3.60 (-8.86%) | $4.00 | $3.60 | 130.70 K | $47.90 M |
| 10/29/2025 | $3.77 | $3.60 (-4.51%) | $4.00 | $3.55 | 134.70 K | $47.90 M |
| 10/28/2025 | $3.64 | $3.51 (-3.57%) | $3.64 | $3.35 | 58.32 K | $46.71 M |
| 10/27/2025 | $3.59 | $3.59 (0%) | $3.59 | $3.59 | 8 | $47.77 M |
| 10/24/2025 | $3.59 | $3.59 (0%) | $3.59 | $3.59 | 0 | $47.77 M |
| 10/23/2025 | $3.66 | $3.59 (-1.91%) | $3.66 | $3.59 | 2.00 K | $47.77 M |
| 10/22/2025 | $3.67 | $3.57 (-2.72%) | $3.75 | $3.31 | 10.21 K | $47.51 M |
| 10/21/2025 | $3.60 | $3.67 (1.94%) | $3.75 | $3.50 | 13.30 K | $48.84 M |
| 10/20/2025 | $3.64 | $3.54 (-2.75%) | $3.64 | $3.54 | 1.00 K | $47.11 M |
| 10/17/2025 | $3.65 | $3.62 (-0.82%) | $3.79 | $3.32 | 19.91 K | $48.17 M |
| 10/16/2025 | $3.78 | $3.66 (-3.17%) | $3.78 | $3.66 | 12.71 K | $48.70 M |
| 10/15/2025 | $3.43 | $3.74 (9.04%) | $3.80 | $3.40 | 10.40 K | $49.77 M |
| 10/14/2025 | $3.40 | $3.64 (7.06%) | $3.68 | $3.40 | 6.30 K | $48.44 M |
| 10/13/2025 | $3.34 | $3.60 (7.78%) | $3.79 | $3.34 | 7.62 K | $47.90 M |
| 10/10/2025 | $3.51 | $3.45 (-1.71%) | $3.57 | $3.39 | 3.54 K | $45.91 M |
| 10/09/2025 | $3.44 | $3.59 (4.36%) | $3.59 | $3.44 | 1.50 K | $47.77 M |
| 10/08/2025 | $3.40 | $3.60 (5.88%) | $3.60 | $3.39 | 7.24 K | $47.90 M |
| 10/07/2025 | $3.54 | $3.65 (3.11%) | $3.67 | $3.46 | 5.93 K | $48.57 M |
| 10/06/2025 | $3.79 | $3.59 (-5.28%) | $3.79 | $3.48 | 21.43 K | $47.77 M |
| 10/03/2025 | $3.76 | $3.57 (-5.05%) | $3.76 | $3.57 | 2.10 K | $47.51 M |
| 10/02/2025 | $3.57 | $3.76 (5.32%) | $3.99 | $3.57 | 19.71 K | $50.03 M |
| 10/01/2025 | $3.51 | $3.64 (3.7%) | $3.66 | $3.51 | 4.70 K | $48.44 M |
| 09/30/2025 | $3.56 | $3.41 (-4.21%) | $3.67 | $3.38 | 6.40 K | $45.38 M |
| 09/29/2025 | $4.01 | $3.50 (-12.72%) | $4.19 | $3.50 | 25.13 K | $46.57 M |
| 09/26/2025 | $3.21 | $3.95 (23.05%) | $3.95 | $3.13 | 106.60 K | $55.70 M |
| 09/25/2025 | $3.18 | $3.19 (0.31%) | $3.44 | $3.15 | 8.41 K | $44.98 M |
| 09/24/2025 | $3.21 | $3.29 (2.49%) | $3.48 | $3.13 | 30.90 K | $46.39 M |
| 09/23/2025 | $3.31 | $3.22 (-2.72%) | $3.46 | $3.13 | 21.20 K | $45.40 M |
| 09/22/2025 | $3.38 | $3.11 (-7.99%) | $3.38 | $3.11 | 15.80 K | $43.85 M |
| 09/19/2025 | $3.35 | $3.38 (0.9%) | $3.47 | $3.21 | 8.70 K | $47.66 M |
| 09/18/2025 | $3.35 | $3.44 (2.69%) | $3.58 | $3.35 | 30.82 K | $48.50 M |
| 09/17/2025 | $3.18 | $3.54 (11.32%) | $3.60 | $3.13 | 41.85 K | $49.91 M |
| 09/16/2025 | $3.13 | $3.31 (5.75%) | $3.32 | $3.10 | 6.23 K | $46.67 M |
| 09/15/2025 | $3.26 | $3.24 (-0.61%) | $3.33 | $3.11 | 35.80 K | $45.68 M |
| 09/12/2025 | $3.15 | $3.22 (2.22%) | $3.32 | $3.05 | 10.33 K | $45.40 M |
| 09/11/2025 | $2.98 | $3.20 (7.38%) | $3.30 | $2.83 | 43.51 K | $45.12 M |
| 09/10/2025 | $2.88 | $2.99 (3.82%) | $3.25 | $2.73 | 36.50 K | $42.16 M |
| 09/09/2025 | $2.80 | $2.93 (4.64%) | $3.29 | $2.75 | 64.50 K | $41.31 M |
| 09/08/2025 | $2.84 | $2.88 (1.41%) | $2.97 | $2.73 | 49.60 K | $40.61 M |
| 09/05/2025 | $2.82 | $2.85 (1.06%) | $2.95 | $2.71 | 24.43 K | $40.19 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.