Overseas Chinese Banking Corp. Ltd (OP: OVCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2019 | 8.450 | 8.450 | 8.450 | 0 | -0.00(-0.00%) | |
| Jan 11, 2019 | 8.450 | 8.450 | 8.450 | 0 | -0.15(-1.69%) | |
| Jan 09, 2019 | 8.595 | 8.595 | 8.595 | 0 | +0.37(+4.53%) | |
| Dec 13, 2018 | 8.223 | 8.223 | 8.223 | 0 | +0.26(+3.30%) | |
| Dec 07, 2018 | 7.960 | 7.960 | 7.960 | 0 | -0.14(-1.73%) | |
| Nov 30, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) | |
| Nov 29, 2018 | 8.100 | 8.100 | 8.100 | 8.100 | 10,000 | -0.13(-1.58%) |
| Nov 15, 2018 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) | |
| Nov 06, 2018 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) | |
| Nov 01, 2018 | 8.230 | 8.230 | 8.230 | 0 | +0.58(+7.58%) | |
| Oct 25, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 7.650 | 7.650 | 7.650 | 0 | -0.01(-0.13%) | |
| Oct 17, 2018 | 7.660 | 7.660 | 7.660 | 0 | -0.31(-3.89%) | |
| Oct 12, 2018 | 7.970 | 7.970 | 7.970 | 0 | -0.36(-4.29%) | |
| Oct 11, 2018 | 8.327 | 8.327 | 8.327 | 1 | +0.00(+0.00%) | |
| Oct 08, 2018 | 8.327 | 8.327 | 8.327 | 0 | +0.00(+0.00%) | |
| Sep 26, 2018 | 8.327 | 8.327 | 8.327 | 0 | -0.05(-0.63%) | |
| Sep 21, 2018 | 8.380 | 8.380 | 8.380 | 0 | +0.28(+3.52%) | |
| Sep 20, 2018 | 8.095 | 8.095 | 8.095 | 0 | -0.30(-3.57%) | |
| Aug 29, 2018 | 8.395 | 8.395 | 8.395 | 0 | +0.00(+0.00%) | |
| Aug 28, 2018 | 8.395 | 8.395 | 8.395 | 8.395 | 235 | -0.12(-1.35%) |
| Aug 10, 2018 | 8.510 | 8.510 | 8.510 | 0 | -0.04(-0.47%) | |
| Aug 06, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.25(+3.01%) | |
| Aug 03, 2018 | 8.300 | 8.300 | 8.300 | 8.300 | 5,000 | +0.00(+0.00%) |
| Aug 02, 2018 | 8.300 | 8.300 | 8.300 | 8.300 | 5,000 | -0.15(-1.78%) |
| Aug 01, 2018 | 8.450 | 8.450 | 8.450 | 8.450 | 5,777 | +0.00(+0.00%) |
| Jul 31, 2018 | 8.400 | 8.450 | 8.400 | 8.450 | 7,059 | +0.05(+0.60%) |
| Jul 30, 2018 | 8.400 | 8.400 | 8.400 | 8.400 | 5,000 | -0.10(-1.18%) |
| Jul 27, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 5,000 | -0.05(-0.58%) |
| Jul 26, 2018 | 8.550 | 8.550 | 8.550 | 8.550 | 5,000 | +0.07(+0.83%) |
| Jul 25, 2018 | 8.410 | 8.480 | 8.410 | 8.480 | 5,200 | +0.22(+2.66%) |
| Jul 24, 2018 | 8.260 | 8.260 | 8.260 | 8.260 | 5,000 | -0.29(-3.39%) |
| Jun 25, 2018 | 8.550 | 8.550 | 8.550 | 0 | -0.15(-1.72%) | |
| Jun 15, 2018 | 8.700 | 8.700 | 8.700 | 0 | -0.51(-5.54%) | |
| May 30, 2018 | 9.210 | 9.210 | 9.210 | 3,766 | -0.49(-5.05%) | |
| May 25, 2018 | 9.700 | 9.700 | 9.700 | 0 | -0.43(-4.24%) | |
| Apr 27, 2018 | 10.13 | 10.13 | 10.13 | 0 | -0.27(-2.60%) | |
| Apr 23, 2018 | 10.40 | 10.40 | 10.40 | 0 | -0.20(-1.89%) | |
| Apr 19, 2018 | 10.60 | 10.60 | 10.60 | 0 | +0.65(+6.53%) | |
| Apr 17, 2018 | 9.950 | 9.950 | 9.950 | 0 | +0.14(+1.43%) | |
| Apr 13, 2018 | 9.810 | 9.810 | 9.810 | 0 | -0.04(-0.41%) | |
| Apr 12, 2018 | 9.825 | 9.850 | 9.650 | 9.850 | 2,045 | +0.11(+1.13%) |
| Mar 29, 2018 | 9.740 | 9.740 | 9.740 | 1 | -0.11(-1.12%) | |
| Mar 28, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | +0.19(+1.97%) |
| Mar 27, 2018 | 9.660 | 9.660 | 9.660 | 9.660 | 1,600 | -0.32(-3.21%) |
| Feb 23, 2018 | 9.980 | 9.980 | 9.980 | 0 | +0.23(+2.36%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.