Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
date
stringdate
2011-01-03 00:00:00
2026-01-28 00:00:00
act_symbol
stringlengths
1
6
⌀
open
float64
0
100k
high
float64
0
87.4k
low
float64
0
99.2k
close
float64
0
87.4k
volume
int64
0
5.75B
2011-01-04
PFBI
6.35
6.41
6.32
6.35
4,118
2011-01-04
PFC
12.09
12.33
11.89
12.33
10,762
2011-01-04
PFD
11.67
11.72
11.59
11.7
26,822
2011-01-04
PFE
17.79
18
17.64
17.99
42,054,226
2011-01-04
PFF
38.91
38.91
38.8
38.91
1,980,009
2011-01-04
PFG
33.7
33.7
32.71
33.02
2,320,966
2011-01-04
PFI
19.45
19.45
19.06
19.15
2,281
2011-01-04
PFIE
0.35
0.35
0.35
0.35
5,000
2011-01-04
PFIN
3.4
3.4
3.4
3.4
100
2011-01-04
PFIS
26.6
26.6
26.6
26.6
147
2011-01-04
PFL
11.5
11.58
11.39
11.58
171,719
2011-01-04
PFM
14.2
14.2
14.01
14.06
301,933
2011-01-04
PFN
9.92
10.05
9.81
10.03
433,580
2011-01-04
PFO
9.69
9.69
9.46
9.64
57,379
2011-01-04
PFS
15.5
15.52
14.83
15.09
532,686
2011-01-04
PFSW
4.14
4.2
4
4.2
107,317
2011-01-04
PG
64.41
64.96
64.35
64.95
11,333,175
2011-01-04
PGC
13.37
13.49
13.15
13.19
14,489
2011-01-04
PGF
17.69
17.69
17.61
17.66
452,854
2011-01-04
PGJ
27.45
27.45
27
27.25
76,309
2011-01-04
PGP
22.07
22.5
21.94
22.4
52,362
2011-01-04
PGR
20.11
20.11
19.93
20.05
2,682,713
2011-01-04
PGTI
2.56
2.58
2.53
2.53
21,570
2011-01-04
PGX
14.17
14.17
14.11
14.11
377,573
2011-01-04
PH
87.5
87.57
85.78
87.47
1,742,788
2011-01-04
PHB
18.28
18.3
18.21
18.3
327,321
2011-01-04
PHD
12.97
13.05
12.92
13
56,703
2011-01-04
PHG
31.44
31.45
30.87
31
697,392
2011-01-04
PHI
58.19
58.79
57.92
58.45
58,250
2011-01-04
PHK
12.84
12.87
12.7
12.82
681,241
2011-01-04
PHM
7.76
7.79
7.57
7.69
5,626,127
2011-01-04
PHO
19.22
19.27
18.79
18.97
174,542
2011-01-04
PHT
15.69
15.74
15.6
15.7
69,528
2011-01-04
PHX
28.24
28.3
27.54
27.65
8,580
2011-01-04
PHYS
12.18
12.18
11.94
12.06
1,387,396
2011-01-04
PICB
27.27
27.27
27
27.07
9,801
2011-01-04
PID
15.56
15.56
15.35
15.46
264,938
2011-01-04
PIE
18.65
18.65
18.47
18.61
620,440
2011-01-04
PII
77.64
77.64
74.11
74.89
417,371
2011-01-04
PIM
5.83
5.84
5.75
5.79
151,381
2011-01-04
PIN
25.48
25.58
25.25
25.31
506,297
2011-01-04
PIO
20.23
20.25
19.95
20.09
72,298
2011-01-04
PIPR
35.98
35.98
35.18
35.68
103,243
2011-01-04
PIZ
22.48
22.5
22.06
22.22
147,011
2011-01-04
PJP
23.41
23.41
23.16
23.3
26,147
2011-01-04
PKB
13.38
13.38
12.85
12.93
66,550
2011-01-04
PKBK
9.95
9.95
9.9
9.9
200
2011-01-04
PKE
30.86
30.86
30
30.27
62,476
2011-01-04
PKG
26.45
26.52
26.07
26.22
1,238,065
2011-01-04
PKI
25.95
25.95
25.48
25.6
1,156,270
2011-01-04
PKO
25.8
25.8
25.49
25.71
70,877
2011-01-04
PKOH
22.95
23.05
20.75
21.88
94,456
2011-01-04
PKW
24.62
24.62
24.33
24.4
17,022
2011-01-04
PKX
110.6
111.28
109.44
111.27
440,840
2011-01-04
PLAB
6.02
6.03
5.8
5.89
657,162
2011-01-04
PLBC
2.22
2.22
2.22
2.22
3,200
2011-01-04
PLCE
49.25
49.37
47.8
47.93
520,018
2011-01-04
PLD
32.49
32.61
31.75
32.25
2,804,568
2011-01-04
PLG
2.73
2.74
2.47
2.55
1,369,177
2011-01-04
PLM
2.35
2.39
2.18
2.27
715,497
2011-01-04
PLOW
15.22
15.37
14.63
14.94
43,145
2011-01-04
PLPC
61.31
60.69
59.52
59.97
8,908
2011-01-04
PLUG
0.4
0.48
0.39
0.46
3,244,036
2011-01-04
PLUS
23.74
23.91
23.74
23.81
11,500
2011-01-04
PLW
27.78
27.85
27.72
27.78
25,336
2011-01-04
PLX
10.5
10.59
10.04
10.33
421,623
2011-01-04
PLXS
31.97
31.99
30.4
30.4
369,920
2011-01-04
PM
58.48
58.95
58.15
58.67
5,779,427
2011-01-04
PMBC
3.76
4
3.71
3.85
37,592
2011-01-04
PMCB
0.01
0.03
0.01
0.02
30,110,637
2011-01-04
PMD
8.33
8.6
8.33
8.45
21,971
2011-01-04
PMF
12.66
12.67
12.4
12.44
142,509
2011-01-04
PML
10.02
10.09
10.01
10.08
92,744
2011-01-04
PMM
6.86
6.91
6.86
6.87
124,150
2011-01-04
PMO
10.71
10.84
10.71
10.76
81,873
2011-01-04
PMT
18.21
18.24
17.99
18.02
101,292
2011-01-04
PMX
10.34
10.5
10.34
10.5
100,858
2011-01-04
PNBK
2.16
2.2
2.16
2.2
10,838
2011-01-04
PNC
61.67
61.89
60.13
60.63
3,621,247
2011-01-04
PNF
10.14
10.18
10.1
10.1
4,927
2011-01-04
PNFP
13.74
13.85
13.51
13.84
271,696
2011-01-04
PNI
10.63
10.66
10.6
10.65
15,046
2011-01-04
PNM
13.33
13.4
13.2
13.38
586,818
2011-01-04
PNNT
12.58
12.63
12.28
12.42
201,186
2011-01-04
PNQI
35.27
35.45
34.94
35.04
10,612
2011-01-04
PNRG
19.45
19.5
19.45
19.5
2,000
2011-01-04
PNW
41.58
41.87
41.39
41.66
833,447
2011-01-04
POAI
0.12
0.12
0.11
0.11
50,000
2011-01-04
PODD
16.13
16.18
15.5
15.76
285,920
2011-01-04
POOL
23.25
23.31
22.59
22.84
182,864
2011-01-04
POR
21.93
21.95
21.69
21.82
418,953
2011-01-04
POWI
40.6
40.6
39.65
39.8
239,535
2011-01-04
POWL
34.68
34.88
33.92
34.83
86,103
2011-01-04
PPA
18.93
18.93
18.73
18.85
21,075
2011-01-04
PPBI
6.25
6.45
6.25
6.41
1,500
2011-01-04
PPC
7.01
7.06
6.82
6.88
400,768
2011-01-04
PPG
84.65
84.69
82.89
83.43
1,171,159
2011-01-04
PPIH
10.73
10.93
10.6
10.93
5,217
2011-01-04
PPL
26.69
26.98
26.31
26.91
3,394,413
2011-01-04
PPLT
174.98
174.98
172.87
174.45
78,512