Agricultural Bk Chin (OP: ACGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	11.00	11.00	10.93	10.99	3,100	+0.02(+0.18%)
Dec 30, 2019	11.05	11.05	10.97	10.97	6,438	-0.11(-0.99%)
Dec 27, 2019	11.02	11.08	11.02	11.08	10,500	+0.07(+0.64%)
Dec 26, 2019	11.04	11.06	11.01	11.01	36,075	+0.10(+0.92%)
Dec 24, 2019	10.96	10.96	10.91	10.91	3,500	+0.00(+0.00%)
Dec 23, 2019	10.93	10.95	10.91	10.91	4,647	-0.00(-0.05%)
Dec 20, 2019	10.93	10.93	10.90	10.91	5,000	+0.07(+0.69%)
Dec 19, 2019	10.84	10.86	10.82	10.84	4,432	+0.02(+0.18%)
Dec 18, 2019	10.77	10.85	10.77	10.82	9,425	+0.14(+1.36%)
Dec 17, 2019	10.66	10.68	10.65	10.68	4,649	+0.21(+1.96%)
Dec 16, 2019	10.49	10.52	10.47	10.47	23,623	+0.06(+0.53%)
Dec 13, 2019	10.50	10.50	10.41	10.41	3,900	-0.05(-0.43%)
Dec 12, 2019	10.42	10.50	10.36	10.46	12,943	+0.09(+0.87%)
Dec 11, 2019	10.32	10.37	10.31	10.37	7,318	+0.15(+1.47%)
Dec 10, 2019	10.19	10.22	10.18	10.22	4,016	+0.03(+0.29%)
Dec 09, 2019	10.20	10.21	10.18	10.19	17,320	+0.03(+0.25%)
Dec 06, 2019	10.13	10.17	10.13	10.16	4,500	+0.11(+1.14%)
Dec 05, 2019	10.07	10.08	10.04	10.05	7,190	-0.08(-0.79%)
Dec 04, 2019	10.11	10.16	10.11	10.13	9,302	+0.07(+0.70%)
Dec 03, 2019	10.04	10.09	10.04	10.06	4,312	-0.05(-0.54%)
Dec 02, 2019	10.15	10.15	10.12	10.12	15,483	+0.01(+0.10%)
Nov 29, 2019	10.27	10.27	10.07	10.11	3,100	-0.25(-2.46%)
Nov 27, 2019	10.26	10.36	10.26	10.36	3,300	+0.08(+0.78%)
Nov 26, 2019	10.28	10.31	10.25	10.28	7,091	-0.04(-0.39%)
Nov 25, 2019	10.23	10.32	10.23	10.32	5,620	+0.10(+0.98%)
Nov 22, 2019	10.20	10.23	10.20	10.22	7,900	+0.01(+0.10%)
Nov 21, 2019	10.19	10.22	10.19	10.21	5,399	-0.00(-0.05%)
Nov 20, 2019	10.25	10.28	10.21	10.21	2,934	-0.12(-1.11%)
Nov 19, 2019	10.28	10.33	10.28	10.33	1,803	+0.14(+1.37%)
Nov 18, 2019	10.16	10.19	10.16	10.19	12,783	+0.08(+0.80%)
Nov 15, 2019	10.22	10.22	10.10	10.11	4,400	-0.00(-0.00%)
Nov 14, 2019	10.11	10.11	10.08	10.11	2,097	-0.04(-0.39%)
Nov 13, 2019	10.11	10.15	10.09	10.15	15,526	-0.10(-0.98%)
Nov 12, 2019	10.27	10.27	10.24	10.25	2,527	-0.12(-1.16%)
Nov 11, 2019	10.28	10.37	10.28	10.37	7,084	-0.12(-1.14%)
Nov 08, 2019	10.53	10.53	10.49	10.49	2,100	-0.12(-1.11%)
Nov 07, 2019	10.63	10.63	10.57	10.61	1,203	+0.03(+0.26%)
Nov 06, 2019	10.59	10.59	10.53	10.58	2,788	-0.01(-0.05%)
Nov 05, 2019	10.69	10.69	10.52	10.59	3,186	+0.08(+0.71%)
Nov 04, 2019	10.49	10.51	10.49	10.51	8,054	+0.05(+0.52%)
Nov 01, 2019	10.44	10.48	10.43	10.46	3,100	+0.23(+2.21%)
Oct 31, 2019	10.23	10.23	10.23	10.23	2,341	+0.01(+0.10%)
Oct 30, 2019	10.34	10.34	10.22	10.22	2,027	-0.13(-1.26%)
Oct 29, 2019	10.34	10.37	10.34	10.35	3,040	+0.00(+0.00%)
Oct 28, 2019	10.35	10.35	10.35	10.35	2,707	+0.06(+0.63%)
Oct 25, 2019	10.29	10.29	10.29	10.29	500	+0.01(+0.05%)
Oct 24, 2019	10.31	10.34	10.27	10.28	7,287	+0.13(+1.32%)
Oct 23, 2019	10.16	10.16	10.14	10.15	2,058	-0.01(-0.14%)
Oct 22, 2019	10.20	10.20	10.15	10.16	1,715	+0.07(+0.69%)
Oct 21, 2019	10.11	10.11	10.07	10.09	4,556	+0.06(+0.60%)
Oct 18, 2019	10.08	10.08	10.03	10.03	15,100	-0.06(-0.59%)
Oct 17, 2019	10.16	10.18	10.09	10.09	4,253	-0.03(-0.27%)
Oct 16, 2019	10.10	10.12	10.09	10.12	2,335	-0.06(-0.57%)
Oct 15, 2019	10.21	10.21	10.10	10.18	2,515	+0.09(+0.84%)
Oct 14, 2019	9.960	10.13	9.960	10.09	2,263	+0.10(+0.95%)
Oct 11, 2019	9.960	10.06	9.960	9.995	8,300	+0.14(+1.47%)
Oct 10, 2019	9.800	9.870	9.800	9.850	51,398	+0.09(+0.92%)
Oct 09, 2019	9.770	9.850	9.690	9.760	26,212	+0.10(+1.04%)
Oct 08, 2019	9.620	9.760	9.620	9.660	27,628	-0.01(-0.10%)
Oct 07, 2019	9.660	9.670	9.560	9.670	22,656	-0.02(-0.21%)
Oct 04, 2019	9.655	9.740	9.640	9.690	10,900	-0.12(-1.22%)
Oct 03, 2019	9.690	9.810	9.690	9.810	37,959	+0.12(+1.29%)
Oct 02, 2019	9.695	9.730	9.680	9.685	16,648	-0.04(-0.46%)

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.