Pt Bnk Cent Asia ADR (OP: PBCRY )

15.44 +0.35 (+2.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 15.89 15.89 14.64 15.09 48,504 -0.46(-2.99%)
Jul 23, 2024 15.78 15.78 15.40 15.55 27,340 -0.08(-0.48%)
Jul 22, 2024 15.65 16.17 15.54 15.63 26,470 +0.10(+0.64%)
Jul 19, 2024 15.64 15.69 15.49 15.53 109,548 +0.14(+0.92%)
Jul 18, 2024 15.35 15.64 15.35 15.39 39,975 +0.24(+1.58%)
Jul 17, 2024 15.45 15.45 15.00 15.15 47,599 -0.39(-2.51%)
Jul 16, 2024 15.12 15.57 15.06 15.54 21,521 +0.21(+1.37%)
Jul 15, 2024 15.54 15.59 15.00 15.33 22,208 -0.28(-1.79%)
Jul 12, 2024 15.81 16.11 15.34 15.61 21,142 -0.12(-0.76%)
Jul 11, 2024 15.89 16.00 15.61 15.73 12,012 +0.03(+0.19%)
Jul 10, 2024 15.34 15.87 15.34 15.70 14,190 +0.25(+1.59%)
Jul 09, 2024 14.89 15.71 14.89 15.45 14,998 -0.04(-0.23%)
Jul 08, 2024 15.08 15.49 15.08 15.49 22,752 +0.16(+1.04%)
Jul 05, 2024 15.45 15.45 15.11 15.33 22,105 +0.03(+0.20%)
Jul 03, 2024 15.45 15.49 15.23 15.30 32,221 -0.05(-0.33%)
Jul 02, 2024 15.64 15.69 15.11 15.35 47,274 +0.21(+1.39%)
Jul 01, 2024 15.30 15.30 15.04 15.14 37,135 -0.16(-1.05%)
Jun 28, 2024 15.70 15.70 15.02 15.30 524,316 +0.50(+3.38%)
Jun 27, 2024 14.43 15.22 14.43 14.80 89,547 +0.48(+3.35%)
Jun 26, 2024 14.19 14.61 14.12 14.32 48,540 -0.18(-1.24%)
Jun 25, 2024 14.16 14.54 14.16 14.50 36,325 -0.08(-0.55%)
Jun 24, 2024 14.18 14.69 14.18 14.58 49,196 +0.08(+0.55%)
Jun 21, 2024 14.44 14.68 14.32 14.50 172,322 +0.35(+2.47%)
Jun 20, 2024 14.43 14.43 13.90 14.15 80,942 +0.29(+2.09%)
Jun 18, 2024 13.06 14.10 13.06 13.86 134,400 -0.13(-0.93%)
Jun 17, 2024 14.17 14.23 13.90 13.99 48,705 +0.02(+0.14%)
Jun 14, 2024 13.71 14.18 13.66 13.97 42,087 -0.31(-2.17%)
Jun 13, 2024 14.39 14.39 13.94 14.28 36,831 +0.05(+0.35%)
Jun 12, 2024 13.83 14.63 13.83 14.23 48,817 +0.09(+0.64%)
Jun 11, 2024 14.22 14.37 13.78 14.14 74,514 -0.44(-3.02%)
Jun 10, 2024 14.59 14.65 14.42 14.58 15,018 +0.19(+1.32%)
Jun 07, 2024 14.40 14.81 14.22 14.39 29,075 -0.13(-0.90%)
Jun 06, 2024 14.80 14.85 14.48 14.52 39,859 -0.06(-0.41%)
Jun 05, 2024 14.51 14.58 14.40 14.58 225,341 +0.24(+1.67%)
Jun 04, 2024 14.16 14.55 14.16 14.34 194,328 -0.06(-0.42%)
Jun 03, 2024 14.13 14.40 14.11 14.40 70,551 +0.30(+2.13%)
May 31, 2024 13.96 14.15 13.92 14.10 120,869 +0.27(+1.95%)
May 30, 2024 14.28 14.28 13.73 13.83 259,844 -0.19(-1.36%)
May 29, 2024 14.07 14.48 14.00 14.02 71,632 -0.35(-2.44%)
May 28, 2024 14.25 14.64 14.16 14.37 86,519 -0.04(-0.28%)
May 24, 2024 14.95 14.95 14.24 14.41 25,006 -0.11(-0.76%)
May 23, 2024 14.36 15.05 14.28 14.52 26,174 -0.07(-0.45%)
May 22, 2024 14.33 14.88 14.33 14.59 31,873 -0.11(-0.78%)
May 21, 2024 14.68 14.85 14.66 14.70 16,230 -0.18(-1.21%)
May 20, 2024 15.30 15.39 14.81 14.88 154,732 -0.40(-2.62%)
May 17, 2024 15.11 15.30 15.07 15.28 42,226 +0.23(+1.53%)
May 16, 2024 15.11 15.14 15.01 15.05 25,953 +0.07(+0.47%)
May 15, 2024 14.85 15.15 14.76 14.98 39,336 +0.19(+1.25%)
May 14, 2024 14.65 14.93 14.65 14.79 34,008 +0.04(+0.31%)
May 13, 2024 15.05 15.38 14.70 14.75 37,717 -0.06(-0.41%)
May 10, 2024 15.01 15.01 14.72 14.81 50,698 +0.05(+0.34%)
May 09, 2024 14.34 15.31 14.34 14.76 45,694 -0.21(-1.40%)
May 08, 2024 14.85 15.08 14.48 14.97 10,414 -0.04(-0.27%)
May 07, 2024 15.14 15.19 14.69 15.01 19,044 -0.09(-0.60%)
May 06, 2024 14.78 15.29 14.78 15.10 45,568 -0.15(-0.98%)
May 03, 2024 15.26 15.45 15.12 15.25 41,479 +0.44(+2.97%)
May 02, 2024 14.33 15.10 14.33 14.81 58,710 -0.23(-1.53%)
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.