Agricultural Bk Chin (OP: ACGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	8.500	8.500	8.420	8.470	31,615	-0.24(-2.76%)
Oct 28, 2021	8.500	8.710	8.500	8.710	7,916	+0.19(+2.23%)
Oct 27, 2021	8.530	8.550	8.510	8.520	10,972	-0.06(-0.70%)
Oct 26, 2021	8.618			8.580	22,902	-0.04(-0.46%)
Oct 25, 2021	8.600	8.640	8.600	8.620	8,107	-0.01(-0.06%)
Oct 22, 2021	8.640	8.680	8.590	8.625	11,437	+0.09(+1.00%)
Oct 21, 2021	8.559	8.590	8.520	8.540	14,407	-0.10(-1.16%)
Oct 20, 2021	8.625	8.650	8.620	8.640	15,621	+0.01(+0.12%)
Oct 19, 2021	8.630	8.630	8.620	8.630	44,332	+0.10(+1.17%)
Oct 18, 2021	8.680	8.680	8.510	8.530	56,286	-0.07(-0.81%)
Oct 15, 2021	8.640	8.650	8.600	8.600	9,339	+0.04(+0.47%)
Oct 14, 2021	8.588	8.620	8.560	8.560	11,184	-0.04(-0.47%)
Oct 13, 2021	8.630	8.639	8.590	8.600	15,034	+0.02(+0.23%)
Oct 12, 2021	8.580	8.630	8.580	8.580	18,087	+0.17(+2.02%)
Oct 11, 2021	8.600	8.625	8.410	8.410	24,063	-0.26(-3.00%)
Oct 08, 2021	8.600	8.670	8.580	8.670	4,790	+0.09(+1.05%)
Oct 07, 2021	8.600	8.630	8.470	8.580	17,845	+0.12(+1.42%)
Oct 06, 2021	8.490	8.510	8.450	8.460	38,489	-0.10(-1.17%)
Oct 05, 2021	8.550	8.600	8.490	8.560	11,088	+0.10(+1.18%)
Oct 04, 2021	8.504	8.513	8.410	8.460	23,778	+0.04(+0.48%)
Oct 01, 2021	8.520	8.530	8.420	8.420	10,601	-0.14(-1.64%)
Sep 30, 2021	8.546	8.570	8.525	8.560	13,430	+0.08(+0.94%)
Sep 29, 2021	8.435	8.480	8.420	8.480	11,439	+0.09(+1.07%)
Sep 28, 2021	8.390	8.430	8.290	8.390	22,251	+0.02(+0.24%)
Sep 27, 2021	8.530	8.530	8.270	8.370	41,208	+0.11(+1.33%)
Sep 24, 2021	8.380	8.380	8.230	8.260	25,739	-0.12(-1.43%)
Sep 23, 2021	8.370	8.437	8.330	8.380	42,707	+0.04(+0.53%)
Sep 22, 2021	8.360	8.420	8.290	8.336	41,427	+0.09(+1.04%)
Sep 21, 2021	8.470	8.470	8.190	8.250	50,921	+0.08(+0.92%)
Sep 20, 2021	8.280	8.400	8.120	8.174	94,964	-0.42(-4.84%)
Sep 17, 2021	8.500	8.630	8.490	8.590	19,911	-0.04(-0.41%)
Sep 16, 2021	8.610	8.670	8.550	8.625	13,444	-0.07(-0.86%)
Sep 15, 2021	8.705	8.761	8.650	8.700	211,311	-0.05(-0.57%)
Sep 14, 2021	8.770	8.770	8.680	8.750	165,473	-0.12(-1.35%)
Sep 13, 2021	8.855	8.920	8.830	8.870	18,247	+0.08(+0.91%)
Sep 10, 2021	8.790	8.860	8.770	8.790	20,101	+0.04(+0.46%)
Sep 09, 2021	8.720	8.810	8.720	8.750	10,804	+0.04(+0.52%)
Sep 08, 2021	8.770	8.770	8.680	8.705	17,873	-0.05(-0.63%)
Sep 07, 2021	8.760	8.760	8.680	8.760	19,221	+0.19(+2.16%)
Sep 03, 2021	8.480	8.600	8.450	8.575	85,543	+0.13(+1.60%)
Sep 02, 2021	8.400	8.470	8.400	8.440	33,713	-0.08(-0.94%)
Sep 01, 2021	8.480	8.620	8.470	8.520	24,730	+0.16(+1.91%)
Aug 31, 2021	8.350	8.370	8.280	8.360	35,037	-0.01(-0.12%)
Aug 30, 2021	8.350	8.370	8.271	8.370	17,742	-0.01(-0.12%)
Aug 27, 2021	8.350	8.380	8.329	8.380	14,542	+0.06(+0.72%)
Aug 26, 2021	8.312	8.350	8.305	8.320	41,116	+0.04(+0.42%)
Aug 25, 2021	8.280	8.310	8.250	8.285	24,263	-0.04(-0.54%)
Aug 24, 2021	8.313	8.360	8.310	8.330	57,109	-0.08(-0.95%)
Aug 23, 2021	8.350	8.410	8.330	8.410	75,950	+0.06(+0.72%)
Aug 20, 2021	8.310	8.359	8.310	8.350	46,947	+0.05(+0.55%)
Aug 19, 2021	8.340	8.340	8.295	8.304	40,977	-0.07(-0.79%)
Aug 18, 2021	8.365	8.400	8.350	8.370	40,397	+0.05(+0.60%)
Aug 17, 2021	8.305	8.330	8.270	8.320	28,949	-0.05(-0.66%)
Aug 16, 2021	8.350	8.400	8.340	8.375	41,637	+0.02(+0.18%)
Aug 13, 2021	8.300	8.360	8.300	8.360	52,940	+0.04(+0.48%)
Aug 12, 2021	8.310	8.360	8.295	8.320	27,188	-0.13(-1.54%)
Aug 11, 2021	8.410	8.450	8.360	8.450	22,036	+0.24(+2.92%)
Aug 10, 2021	8.040	8.240	8.040	8.210	79,238	-0.10(-1.20%)
Aug 09, 2021	8.475	8.530	8.180	8.310	39,613	+0.15(+1.78%)
Aug 06, 2021	8.165	8.180	8.160	8.165	33,233	-0.10(-1.15%)
Aug 05, 2021	8.257	8.260	8.190	8.260	21,957	-0.06(-0.72%)
Aug 04, 2021	8.510	8.510	8.190	8.320	44,249	-0.10(-1.19%)
Aug 03, 2021	8.380	8.420	8.340	8.420	30,988	+0.03(+0.36%)

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.