Pt Bank Central Asia (OP: PBCRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.7200 | 0 | +0.00(+0.00%) | |||
| Sep 24, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 3,550 | +0.00(+0.00%) |
| Sep 23, 2024 | 0.7190 | 0.7200 | 0.7190 | 0.7200 | 8,542 | +0.05(+7.30%) |
| Sep 20, 2024 | 0.6700 | 0.6710 | 0.6700 | 0.6710 | 1,760 | -0.01(-0.96%) |
| Sep 19, 2024 | 0.7000 | 0.7063 | 0.6775 | 0.6775 | 5,565 | +0.00(+0.22%) |
| Sep 17, 2024 | 0.6760 | 229 | +0.04(+6.21%) | |||
| Sep 16, 2024 | 0.7000 | 0.7000 | 0.6365 | 0.6365 | 5,250 | -0.06(-9.07%) |
| Sep 13, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6,284 | +0.02(+3.70%) |
| Sep 11, 2024 | 0.6750 | 383 | +0.00(+0.30%) | |||
| Sep 10, 2024 | 0.6800 | 0.7000 | 0.6730 | 0.6730 | 45,962 | +0.00(+0.45%) |
| Sep 06, 2024 | 0.6700 | 87 | -0.03(-4.29%) | |||
| Sep 05, 2024 | 0.6725 | 0.7000 | 0.6725 | 0.7000 | 9,005 | +0.02(+2.94%) |
| Sep 04, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 30,245 | +0.01(+1.42%) |
| Aug 30, 2024 | 0.6705 | 1,973 | +0.01(+1.39%) | |||
| Aug 29, 2024 | 0.6613 | 0.6613 | 0.6613 | 0.6613 | 3,994 | -0.02(-2.75%) |
| Aug 28, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 30,975 | +0.01(+1.64%) |
| Aug 27, 2024 | 0.6700 | 0.6700 | 0.6690 | 0.6690 | 14,575 | -0.02(-2.44%) |
| Aug 26, 2024 | 0.6648 | 0.6857 | 0.6589 | 0.6857 | 39,286 | -0.01(-2.04%) |
| Aug 23, 2024 | 0.6676 | 0.7000 | 0.6676 | 0.7000 | 1,452 | +0.04(+6.45%) |
| Aug 22, 2024 | 0.6576 | 0.6950 | 0.6576 | 0.6576 | 115,578 | +0.02(+3.72%) |
| Aug 21, 2024 | 0.6670 | 0.6670 | 0.6340 | 0.6340 | 12,816 | -0.00(-0.08%) |
| Aug 20, 2024 | 0.6607 | 0.7000 | 0.6345 | 0.6345 | 16,542 | -0.02(-3.42%) |
| Aug 16, 2024 | 0.6570 | 82 | +0.01(+2.16%) | |||
| Aug 15, 2024 | 0.6431 | 0.6431 | 0.6431 | 0.6431 | 1,886 | +0.04(+7.27%) |
| Aug 12, 2024 | 0.5995 | 9,139 | -0.04(-6.18%) | |||
| Aug 08, 2024 | 0.6390 | 5,437 | +0.03(+4.58%) | |||
| Aug 05, 2024 | 0.6110 | 1,842 | -0.06(-8.94%) | |||
| Aug 02, 2024 | 0.6343 | 0.6710 | 0.6343 | 0.6710 | 1,978,004 | -0.00(-0.67%) |
| Aug 01, 2024 | 0.6365 | 0.6755 | 0.6365 | 0.6755 | 4,546 | +0.01(+0.82%) |
| Jul 29, 2024 | 0.6700 | 89 | +0.04(+6.01%) | |||
| Jul 25, 2024 | 0.6320 | 4,572 | +0.01(+1.36%) | |||
| Jul 24, 2024 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | 11,898 | +0.00(+0.53%) |
| Jul 23, 2024 | 0.6266 | 0.6266 | 0.6202 | 0.6202 | 5,282 | -0.00(-0.53%) |
| Jul 22, 2024 | 0.6235 | 0.6635 | 0.5835 | 0.6235 | 10,363 | +0.05(+7.78%) |
| Jul 17, 2024 | 0.5785 | 702 | -0.08(-11.61%) | |||
| Jul 16, 2024 | 0.6180 | 0.6545 | 0.6180 | 0.6545 | 5,228 | +0.07(+12.75%) |
| Jul 15, 2024 | 0.6205 | 0.6605 | 0.5805 | 0.5805 | 92,761 | -0.04(-7.12%) |
| Jul 12, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 2,491 | +0.04(+7.30%) |
| Jul 10, 2024 | 0.5825 | 447 | -0.06(-9.07%) | |||
| Jul 09, 2024 | 0.6140 | 0.6406 | 0.6000 | 0.6406 | 46,139 | +0.06(+11.22%) |
| Jul 08, 2024 | 0.6165 | 0.6165 | 0.5760 | 0.5760 | 7,828 | -0.03(-4.87%) |
| Jul 02, 2024 | 0.6055 | 0 | +0.00(+0.50%) |
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.
