Agricultural Bk Chin (OP: ACGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	11.20	11.29	11.20	11.29	1,217	+0.14(+1.26%)
Sep 28, 2017	11.30	11.30	11.15	11.15	1,312	-0.07(-0.62%)
Sep 27, 2017	11.42	11.42	11.21	11.22	2,673	-0.07(-0.62%)
Sep 26, 2017	11.25	11.29	11.25	11.29	5,927	+0.10(+0.89%)
Sep 25, 2017	11.23	11.29	11.13	11.19	12,690	-0.17(-1.50%)
Sep 22, 2017	11.30	11.38	11.25	11.36	1,982	+0.09(+0.80%)
Sep 21, 2017	11.46	11.50	11.27	11.27	2,929	-0.24(-2.09%)
Sep 20, 2017	11.51	11.51	11.47	11.51	751	-0.02(-0.17%)
Sep 19, 2017	11.49	11.53	11.25	11.53	6,427	+0.11(+0.96%)
Sep 18, 2017	11.55	11.55	11.42	11.42	3,719	+0.09(+0.77%)
Sep 15, 2017	11.40	11.40	11.33	11.33	668	-0.16(-1.37%)
Sep 14, 2017	11.39	11.49	11.38	11.49	4,345	-0.10(-0.86%)
Sep 13, 2017	11.47	11.59	11.45	11.59	2,880	-0.04(-0.34%)
Sep 12, 2017	11.45	11.69	11.45	11.63	812	-0.05(-0.43%)
Sep 11, 2017	11.72	11.72	11.68	11.68	1,046	+0.17(+1.48%)
Sep 08, 2017	11.35	11.51	11.35	11.51	3,778	+0.00(+0.00%)
Sep 07, 2017	11.68	11.69	11.51	11.51	2,122	-0.09(-0.78%)
Sep 06, 2017	11.69	11.69	11.52	11.60	2,123	+0.18(+1.58%)
Sep 05, 2017	11.58	11.69	11.40	11.42	6,743	-0.42(-3.55%)
Sep 01, 2017	11.58	11.84	11.58	11.84	3,862	+0.20(+1.72%)
Aug 31, 2017	11.88	11.88	11.64	11.64	13,725	+0.00(+0.00%)
Aug 30, 2017	11.96	12.14	11.64	11.64	6,271	-0.28(-2.35%)
Aug 29, 2017	11.80	11.94	11.80	11.92	2,149	-0.10(-0.83%)
Aug 28, 2017	12.00	12.11	11.95	12.02	3,625	+0.09(+0.75%)
Aug 25, 2017	11.92	11.96	11.86	11.93	6,768	+0.14(+1.19%)
Aug 24, 2017	11.52	11.79	11.52	11.79	971	+0.16(+1.38%)
Aug 23, 2017	11.60	11.63	11.58	11.63	2,641	+0.04(+0.35%)
Aug 22, 2017	11.40	11.60	11.35	11.59	4,592	+0.18(+1.53%)
Aug 21, 2017	11.48	11.50	11.35	11.41	3,806	-0.01(-0.07%)
Aug 18, 2017	11.42	11.42	11.42	11.42	1,368	-0.03(-0.24%)
Aug 17, 2017	11.58	11.66	11.45	11.45	4,923	-0.32(-2.72%)
Aug 16, 2017	11.58	11.78	11.58	11.77	1,821	+0.37(+3.25%)
Aug 15, 2017	11.65	11.65	11.40	11.40	2,302	-0.09(-0.78%)
Aug 14, 2017	11.46	11.49	11.34	11.49	2,370	+0.09(+0.80%)
Aug 11, 2017	11.28	11.44	11.12	11.40	1,849	+0.04(+0.34%)
Aug 10, 2017	11.45	11.47	11.28	11.36	6,015	-0.40(-3.40%)
Aug 09, 2017	11.76	11.76	11.69	11.76	1,274	-0.09(-0.76%)
Aug 08, 2017	11.84	11.91	11.84	11.85	1,335	-0.01(-0.04%)
Aug 07, 2017	11.86	11.86	11.86	11.86	326	-0.05(-0.46%)
Aug 04, 2017	11.80	11.91	11.71	11.91	1,542	+0.01(+0.08%)
Aug 03, 2017	11.95	11.95	11.71	11.90	2,377	-0.00(-0.03%)
Aug 02, 2017	11.96	11.96	11.89	11.90	2,062	+0.10(+0.87%)
Aug 01, 2017	11.85	11.88	11.80	11.80	2,219	+0.04(+0.34%)
Jul 31, 2017	11.78	11.78	11.48	11.76	1,356	+0.16(+1.38%)
Jul 28, 2017	11.73	11.73	11.60	11.60	818	-0.06(-0.51%)
Jul 27, 2017	11.84	11.84	11.53	11.66	2,716	+0.01(+0.09%)
Jul 26, 2017	11.65	11.73	11.65	11.65	3,105	-0.01(-0.09%)
Jul 25, 2017	11.67	11.68	11.66	11.66	2,292	-0.02(-0.17%)
Jul 24, 2017	11.53	11.69	11.49	11.68	2,707	+0.09(+0.78%)
Jul 21, 2017	11.54	11.63	11.46	11.59	1,947	-0.09(-0.77%)
Jul 20, 2017	11.64	11.69	11.64	11.68	21,519	-0.01(-0.09%)
Jul 19, 2017	11.54	11.70	11.54	11.69	18,117	+0.15(+1.30%)
Jul 18, 2017	11.34	11.68	11.34	11.54	3,598	-0.09(-0.73%)
Jul 17, 2017	11.76	11.76	11.56	11.62	1,313	-0.15(-1.32%)
Jul 14, 2017	11.56	11.78	11.56	11.78	4,351	+0.18(+1.55%)
Jul 13, 2017	11.56	11.60	11.56	11.60	755	+0.02(+0.17%)
Jul 12, 2017	11.50	11.62	11.50	11.58	3,884	+0.46(+4.14%)
Jul 11, 2017	11.09	11.27	11.09	11.12	4,048	+0.26(+2.39%)
Jul 10, 2017	10.99	10.99	10.86	10.86	858	-0.21(-1.90%)
Jul 07, 2017	11.16	11.16	10.84	11.07	4,291	+0.12(+1.10%)
Jul 06, 2017	11.19	11.19	10.95	10.95	12,114	-0.29(-2.62%)
Jul 05, 2017	11.33	11.33	11.06	11.24	1,440	-0.16(-1.36%)

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.