Overseas Chinese Bk Lcl (OP: OVCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 12, 2012 | 7.720 | 7.720 | 7.720 | 0 | +0.05(+0.65%) | |
| Sep 11, 2012 | 7.670 | 7.670 | 7.670 | 7.670 | 5,910 | +0.44(+6.09%) |
| Sep 04, 2012 | 7.230 | 7.230 | 7.230 | 0 | -0.16(-2.20%) | |
| Aug 28, 2012 | 7.393 | 7.393 | 7.393 | 7.393 | 0 | -0.12(-1.59%) |
| Aug 03, 2012 | 7.512 | 7.512 | 7.512 | 0 | +0.14(+1.93%) | |
| Aug 02, 2012 | 7.370 | 7.370 | 7.370 | 7.370 | 864 | -0.15(-1.99%) |
| Jul 30, 2012 | 7.520 | 7.520 | 7.520 | 0 | +0.00(+0.00%) | |
| Jul 27, 2012 | 7.500 | 7.520 | 7.500 | 7.520 | 3,000 | +0.00(+0.00%) |
| Jul 26, 2012 | 7.520 | 7.520 | 7.520 | 7.520 | 7,000 | +0.67(+9.78%) |
| Jun 29, 2012 | 6.850 | 6.850 | 6.850 | 0 | -0.09(-1.30%) | |
| Jun 22, 2012 | 6.940 | 6.940 | 6.940 | 0 | +0.58(+9.12%) | |
| May 30, 2012 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | -0.16(-2.45%) |
| May 29, 2012 | 6.520 | 6.520 | 6.520 | 6.520 | 2,694 | -0.28(-4.12%) |
| May 22, 2012 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.04%) | |
| May 21, 2012 | 6.790 | 6.798 | 6.790 | 6.798 | 1,108 | +0.26(+3.94%) |
| May 18, 2012 | 6.540 | 6.540 | 6.540 | 6.540 | 1,000 | -0.05(-0.76%) |
| May 17, 2012 | 6.590 | 6.590 | 6.590 | 6.590 | 700 | -0.63(-8.73%) |
| May 07, 2012 | 7.220 | 7.220 | 7.220 | 0 | +0.15(+2.12%) | |
| May 04, 2012 | 7.300 | 7.300 | 7.070 | 7.070 | 600 | -0.06(-0.84%) |
| Apr 23, 2012 | 7.130 | 7.130 | 7.130 | 0 | -0.03(-0.42%) | |
| Apr 13, 2012 | 7.160 | 7.160 | 7.160 | 0 | +0.24(+3.47%) | |
| Apr 11, 2012 | 6.920 | 6.920 | 6.920 | 0 | -0.11(-1.56%) | |
| Apr 09, 2012 | 7.030 | 7.030 | 7.030 | 0 | +0.16(+2.33%) | |
| Apr 05, 2012 | 6.870 | 6.870 | 6.870 | 6.870 | 1,000 | -0.35(-4.85%) |
| Apr 02, 2012 | 7.220 | 7.220 | 7.220 | 0 | +0.18(+2.56%) | |
| Mar 28, 2012 | 7.040 | 7.040 | 7.040 | 7.040 | 0 | -0.01(-0.14%) |
| Mar 26, 2012 | 7.050 | 7.050 | 7.050 | 0 | +0.07(+1.00%) | |
| Mar 06, 2012 | 6.980 | 6.980 | 6.980 | 1,000 | -0.18(-2.51%) | |
| Mar 05, 2012 | 7.160 | 7.160 | 7.160 | 7.160 | 1,000 | -0.09(-1.24%) |
| Mar 02, 2012 | 7.250 | 7.250 | 7.250 | 7.250 | 300 | +0.11(+1.54%) |
| Feb 27, 2012 | 7.140 | 7.140 | 7.140 | 7.140 | 0 | -0.07(-0.97%) |
| Feb 24, 2012 | 7.210 | 7.210 | 7.210 | 7.210 | 1,000 | +0.31(+4.49%) |
| Feb 14, 2012 | 6.900 | 6.900 | 6.900 | 0 | -0.10(-1.43%) | |
| Feb 13, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 400 | +0.09(+1.30%) |
| Feb 10, 2012 | 6.910 | 6.910 | 6.910 | 6.910 | 260 | -0.13(-1.85%) |
| Feb 09, 2012 | 7.040 | 7.040 | 7.040 | 7.040 | 200 | +0.16(+2.33%) |
| Feb 02, 2012 | 6.880 | 6.880 | 6.880 | 0 | -0.01(-0.15%) | |
| Feb 01, 2012 | 6.890 | 6.890 | 6.890 | 6.890 | 1,300 | +0.08(+1.17%) |
| Jan 26, 2012 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | +0.11(+1.64%) |
| Jan 25, 2012 | 6.700 | 6.700 | 6.700 | 6.700 | 2,000 | +0.53(+8.59%) |
| Jan 11, 2012 | 6.170 | 6.170 | 6.170 | 0 | -0.01(-0.13%) | |
| Dec 21, 2011 | 6.178 | 6.178 | 6.178 | 0 | +0.18(+2.97%) | |
| Dec 20, 2011 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | -0.05(-0.83%) |
| Dec 19, 2011 | 6.050 | 6.050 | 6.050 | 6.050 | 1,500 | +0.10(+1.68%) |
| Nov 29, 2011 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | -0.04(-0.67%) |
| Nov 28, 2011 | 5.990 | 5.990 | 5.990 | 5.990 | 4,557 | -0.41(-6.41%) |
| Nov 11, 2011 | 6.400 | 6.400 | 6.400 | 0 | -0.37(-5.47%) | |
| Nov 08, 2011 | 6.770 | 6.770 | 6.770 | 0 | -0.25(-3.56%) | |
| Oct 28, 2011 | 7.020 | 7.020 | 7.020 | 0 | +0.53(+8.17%) | |
| Oct 17, 2011 | 6.490 | 6.490 | 6.490 | 0 | -0.12(-1.82%) | |
| Oct 13, 2011 | 6.610 | 6.610 | 6.610 | 6.610 | 0 | +0.09(+1.38%) |
| Oct 11, 2011 | 6.520 | 6.520 | 6.520 | 0 | +0.61(+10.32%) |
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.