Agricultural Bk Chin (OP: ACGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	8.255	8.260	8.170	8.260	141,415	+0.00(+0.00%)
Nov 29, 2021	8.370	8.370	8.260	8.260	193,938	-0.10(-1.22%)
Nov 26, 2021	8.330	8.380	8.310	8.362	4,195	-0.06(-0.69%)
Nov 24, 2021	8.389	8.430	8.389	8.420	12,008	+0.01(+0.12%)
Nov 23, 2021	8.440	8.448	8.410	8.410	29,369	-0.05(-0.60%)
Nov 22, 2021	8.440	8.500	8.430	8.461	25,478	-0.07(-0.81%)
Nov 19, 2021	8.500	8.550	8.500	8.530	33,970	+0.08(+0.95%)
Nov 18, 2021	8.480	8.460	8.450	8.450	17,757	-0.03(-0.35%)
Nov 17, 2021	8.520	8.530	8.450	8.480	33,100	-0.04(-0.47%)
Nov 16, 2021	8.499	8.530	8.499	8.520	27,340	+0.05(+0.59%)
Nov 15, 2021	8.424	8.500	8.424	8.470	25,086	+0.05(+0.59%)
Nov 12, 2021	8.440	8.460	8.420	8.420	5,532	-0.07(-0.82%)
Nov 11, 2021	8.460	8.508	8.460	8.490	18,988	+0.18(+2.17%)
Nov 10, 2021	8.390			8.310	24,333	-0.05(-0.60%)
Nov 09, 2021	8.330	8.380	8.330	8.360	14,265	-0.13(-1.53%)
Nov 08, 2021	8.810	8.810	8.410	8.490	81,716	+0.16(+1.92%)
Nov 05, 2021	8.360	8.420	8.330	8.330	28,715	-0.12(-1.42%)
Nov 04, 2021	8.470	8.520	8.420	8.450	26,589	-0.06(-0.71%)
Nov 03, 2021	8.525	8.570	8.480	8.510	4,901	-0.06(-0.70%)
Nov 02, 2021	8.524	8.570	8.500	8.570	39,267	-0.05(-0.58%)
Nov 01, 2021	8.650	8.660	8.470	8.620	34,640	+0.15(+1.77%)
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%)

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.