Overseas Chinese Bk Lcl (OP: OVCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2019 | 8.000 | 8.000 | 8.000 | 0 | -0.09(-1.11%) | |
| Nov 18, 2019 | 8.090 | 8.090 | 8.090 | 0 | -0.08(-1.02%) | |
| Nov 14, 2019 | 8.173 | 8.173 | 8.173 | 0 | +0.04(+0.46%) | |
| Nov 11, 2019 | 8.136 | 8.136 | 8.136 | 0 | +0.00(+0.00%) | |
| Nov 08, 2019 | 8.136 | 8.136 | 8.136 | 900 | +0.00(+0.00%) | |
| Nov 07, 2019 | 8.115 | 8.115 | 8.136 | 1,300 | +0.02(+0.25%) | |
| Nov 01, 2019 | 8.115 | 8.115 | 8.115 | 0 | +0.20(+2.46%) | |
| Oct 31, 2019 | 7.920 | 7.920 | 7.920 | 7.920 | 1,000 | -0.09(-1.12%) |
| Oct 23, 2019 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 8.010 | 8.010 | 8.010 | 8.010 | 300 | -0.05(-0.62%) |
| Oct 16, 2019 | 8.060 | 8.060 | 8.060 | 0 | +0.19(+2.41%) | |
| Oct 11, 2019 | 7.870 | 7.870 | 7.870 | 0 | +0.18(+2.34%) | |
| Oct 07, 2019 | 7.690 | 7.690 | 7.690 | 0 | +0.00(+0.00%) | |
| Oct 03, 2019 | 7.690 | 7.690 | 7.690 | 0 | -0.26(-3.22%) | |
| Oct 01, 2019 | 7.946 | 7.946 | 7.946 | 0 | +0.05(+0.58%) | |
| Sep 19, 2019 | 7.900 | 7.900 | 7.900 | 0 | -0.28(-3.42%) | |
| Sep 16, 2019 | 8.180 | 8.180 | 8.180 | 0 | +0.10(+1.24%) | |
| Sep 13, 2019 | 8.080 | 8.080 | 8.080 | 8.080 | 1,000 | +0.08(+1.00%) |
| Sep 11, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.25(+3.23%) | |
| Sep 05, 2019 | 7.750 | 7.750 | 7.750 | 0 | +0.03(+0.43%) | |
| Aug 23, 2019 | 7.717 | 7.717 | 7.717 | 0 | -0.07(-0.94%) | |
| Aug 16, 2019 | 7.790 | 7.790 | 7.790 | 0 | -0.24(-2.99%) | |
| Aug 14, 2019 | 8.030 | 8.030 | 8.030 | 0 | -0.06(-0.74%) | |
| Aug 06, 2019 | 8.090 | 8.090 | 8.090 | 0 | -0.19(-2.24%) | |
| Aug 01, 2019 | 8.275 | 8.275 | 8.275 | 0 | -0.27(-3.16%) | |
| Jul 25, 2019 | 8.545 | 8.545 | 8.545 | 0 | +0.00(+0.00%) | |
| Jul 09, 2019 | 8.545 | 8.545 | 8.545 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 8.545 | 8.545 | 8.545 | 0 | +0.65(+8.19%) | |
| Jun 27, 2019 | 7.898 | 7.898 | 7.898 | 0 | +0.00(+0.00%) | |
| Jun 26, 2019 | 7.898 | 7.898 | 7.898 | 2 | +0.00(+0.00%) | |
| Jun 13, 2019 | 7.898 | 7.898 | 7.898 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 7.898 | 7.898 | 7.898 | 0 | +0.20(+2.64%) | |
| Jun 06, 2019 | 7.695 | 7.695 | 7.695 | 0 | -0.11(-1.47%) | |
| Jun 04, 2019 | 7.810 | 7.810 | 7.810 | 0 | +0.11(+1.43%) | |
| Jun 03, 2019 | 7.700 | 7.700 | 7.700 | 7.700 | 300 | -0.00(-0.04%) |
| May 31, 2019 | 7.703 | 7.703 | 7.703 | 7.703 | 90,000 | -0.18(-2.30%) |
| May 29, 2019 | 7.884 | 7.884 | 7.884 | 0 | -0.30(-3.69%) | |
| May 22, 2019 | 8.186 | 8.186 | 8.186 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 8.186 | 8.186 | 8.186 | 0 | -0.41(-4.81%) | |
| May 01, 2019 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 8.600 | 8.600 | 8.600 | 0 | -0.05(-0.58%) | |
| Apr 16, 2019 | 8.650 | 8.650 | 8.650 | 50 | +0.00(+0.00%) | |
| Apr 12, 2019 | 8.650 | 8.650 | 8.650 | 0 | -0.01(-0.09%) | |
| Apr 04, 2019 | 8.657 | 8.657 | 8.657 | 0 | +0.51(+6.23%) | |
| Mar 29, 2019 | 8.150 | 8.150 | 8.150 | 0 | +0.10(+1.19%) | |
| Mar 28, 2019 | 8.054 | 8.054 | 8.054 | 0 | -0.10(-1.20%) | |
| Mar 26, 2019 | 8.152 | 8.152 | 8.152 | 0 | -0.43(-4.99%) | |
| Feb 19, 2019 | 8.580 | 8.580 | 8.580 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 8.580 | 8.580 | 8.580 | 0 | +0.13(+1.54%) | |
| 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%) |
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.