Standard Chartered Plc ADR (OP: SCBFY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	17.38	17.59	17.33	17.33	13,822	+0.26(+1.52%)
Jun 29, 2023	17.04	17.26	17.04	17.07	9,044	+0.24(+1.43%)
Jun 28, 2023	17.29	17.29	16.83	16.83	14,184	-0.48(-2.77%)
Jun 27, 2023	17.04	17.35	17.01	17.31	11,264	+0.62(+3.71%)
Jun 26, 2023	16.74	17.06	16.69	16.69	26,768	+0.01(+0.06%)
Jun 23, 2023	16.73	16.92	16.67	16.68	16,648	-0.41(-2.40%)
Jun 22, 2023	17.07	17.12	16.98	17.09	18,554	-0.46(-2.61%)
Jun 21, 2023	17.49	17.59	17.42	17.55	9,682	-0.03(-0.18%)
Jun 20, 2023	17.45	17.58	17.37	17.58	10,204	+0.25(+1.44%)
Jun 16, 2023	17.27	17.38	17.21	17.33	11,785	-0.09(-0.52%)
Jun 15, 2023	17.20	17.44	17.07	17.42	11,230	+0.48(+2.83%)
Jun 14, 2023	17.30	17.30	16.91	16.94	10,476	+0.24(+1.44%)
Jun 13, 2023	16.89	16.92	16.60	16.70	253,715	-0.09(-0.54%)
Jun 12, 2023	16.83	16.83	16.50	16.79	28,562	-0.04(-0.24%)
Jun 09, 2023	16.80	17.00	16.80	16.83	59,845	-0.30(-1.75%)
Jun 08, 2023	17.02	17.20	16.90	17.13	17,562	+0.04(+0.23%)
Jun 07, 2023	17.01	17.12	16.88	17.09	154,198	+0.29(+1.73%)
Jun 06, 2023	16.89	17.15	16.75	16.80	23,131	+0.13(+0.78%)
Jun 05, 2023	16.49	17.08	16.34	16.67	33,757	-0.08(-0.48%)
Jun 02, 2023	16.81	16.83	16.55	16.75	17,826	+0.61(+3.78%)
Jun 01, 2023	16.13	16.32	16.13	16.14	96,115	+0.24(+1.51%)
May 31, 2023	15.88	16.07	15.79	15.90	358,269	-0.26(-1.61%)
May 30, 2023	16.12	16.16	16.00	16.16	30,635	-0.15(-0.92%)
May 26, 2023	16.14	16.31	16.02	16.31	22,239	+0.27(+1.68%)
May 25, 2023	15.98	16.24	15.89	16.04	31,425	+0.24(+1.52%)
May 24, 2023	15.81	16.09	15.79	15.80	14,112	-0.55(-3.36%)
May 23, 2023	16.47	16.57	16.23	16.35	25,855	+0.11(+0.68%)
May 22, 2023	16.17	16.47	16.17	16.24	14,544	+0.32(+2.01%)
May 19, 2023	15.95	16.05	15.80	15.92	30,791	-0.20(-1.24%)
May 18, 2023	15.96	16.21	15.91	16.12	18,243	+0.40(+2.54%)
May 17, 2023	15.52	15.73	15.45	15.72	334,808	+0.26(+1.68%)
May 16, 2023	15.53	15.84	15.46	15.46	27,363	-0.19(-1.21%)
May 15, 2023	15.48	15.65	15.44	15.65	38,486	+0.26(+1.69%)
May 12, 2023	15.42	15.62	15.29	15.39	12,027	-0.19(-1.22%)
May 11, 2023	15.52	15.60	15.46	15.58	17,999	+0.10(+0.61%)
May 10, 2023	15.47	15.59	15.42	15.48	8,085	+0.26(+1.74%)
May 09, 2023	15.28	15.44	15.22	15.22	17,025	-0.11(-0.75%)
May 08, 2023	14.93	15.61	14.93	15.34	35,120	-0.10(-0.68%)
May 05, 2023	15.38	15.53	15.31	15.44	69,595	+0.43(+2.86%)
May 04, 2023	15.41	15.41	14.91	15.01	22,373	-0.25(-1.64%)
May 03, 2023	15.51	15.70	15.26	15.26	65,456	-0.06(-0.39%)
May 02, 2023	15.70	15.70	15.31	15.32	53,148	-0.44(-2.79%)
May 01, 2023	15.86	16.20	15.76	15.76	9,287	-0.40(-2.48%)
Apr 28, 2023	15.82	16.16	15.76	16.16	11,070	+0.17(+1.06%)
Apr 27, 2023	15.84	16.19	15.69	15.99	31,346	+0.04(+0.25%)
Apr 26, 2023	15.92	16.23	15.83	15.95	990,051	+0.77(+5.07%)
Apr 25, 2023	15.28	15.61	15.18	15.18	656,451	-0.57(-3.62%)
Apr 24, 2023	15.68	15.81	15.68	15.75	7,018	-0.19(-1.19%)
Apr 21, 2023	15.84	15.94	15.81	15.94	9,076	-0.12(-0.75%)
Apr 20, 2023	16.09	16.17	15.99	16.06	10,076	-0.18(-1.08%)
Apr 19, 2023	16.21	16.28	16.17	16.23	11,902	+0.06(+0.37%)
Apr 18, 2023	16.23	16.29	16.13	16.18	10,387	+0.25(+1.54%)
Apr 17, 2023	15.79	15.98	15.74	15.93	10,169	-0.16(-1.03%)
Apr 14, 2023	16.03	16.31	15.92	16.09	15,098	+0.61(+3.97%)
Apr 13, 2023	15.40	15.71	15.40	15.48	13,775	+0.12(+0.78%)
Apr 12, 2023	15.38	15.45	15.27	15.36	14,854	-0.01(-0.07%)
Apr 11, 2023	15.35	15.39	15.32	15.37	31,010	-0.01(-0.07%)
Apr 10, 2023	15.46	15.57	15.10	15.38	24,136	+0.03(+0.20%)
Apr 06, 2023	15.34	15.50	15.29	15.35	10,788	-0.03(-0.20%)
Apr 05, 2023	15.20	15.41	15.17	15.38	24,891	+0.10(+0.65%)
Apr 04, 2023	15.34	15.44	15.22	15.28	26,549	-0.27(-1.74%)

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.