Agricultural Bk Chin (OP: ACGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	12.17	12.24	12.17	12.24	14,300	-0.03(-0.20%)
Sep 27, 2018	12.00	12.30	12.00	12.27	3,328	+0.05(+0.45%)
Sep 26, 2018	12.39	12.39	12.21	12.21	55,732	+0.04(+0.33%)
Sep 25, 2018	11.96	12.19	11.96	12.17	11,380	+0.07(+0.55%)
Sep 24, 2018	12.10	12.13	12.10	12.10	1,228	-0.18(-1.43%)
Sep 21, 2018	12.13	12.31	12.13	12.28	8,800	+0.40(+3.37%)
Sep 20, 2018	11.84	11.90	11.80	11.88	24,240	-0.04(-0.34%)
Sep 19, 2018	11.91	11.98	11.90	11.92	24,291	+0.04(+0.34%)
Sep 18, 2018	11.80	11.88	11.80	11.88	7,477	+0.33(+2.81%)
Sep 17, 2018	11.61	11.62	11.55	11.55	10,674	+0.03(+0.22%)
Sep 14, 2018	11.58	11.66	11.48	11.53	8,300	-0.19(-1.58%)
Sep 13, 2018	11.75	11.76	11.66	11.71	10,221	+0.10(+0.86%)
Sep 12, 2018	11.44	11.67	11.44	11.62	17,116	+0.07(+0.61%)
Sep 11, 2018	11.52	11.55	11.45	11.54	43,711	-0.09(-0.77%)
Sep 10, 2018	11.64	11.65	11.62	11.63	11,771	+0.02(+0.13%)
Sep 07, 2018	11.54	11.83	11.54	11.62	10,500	-0.14(-1.19%)
Sep 06, 2018	11.74	11.81	11.74	11.76	17,216	-0.09(-0.76%)
Sep 05, 2018	11.86	11.90	11.85	11.85	7,666	-0.12(-1.00%)
Sep 04, 2018	11.85	11.97	11.85	11.97	7,724	-0.15(-1.24%)
Aug 31, 2018		12.12	12.12	12.12	0	+0.24(+2.02%)
Aug 30, 2018	12.10	12.10	11.84	11.88	5,991	-0.38(-3.07%)
Aug 29, 2018	12.22	12.37	12.22	12.26	2,394	+0.18(+1.46%)
Aug 28, 2018	12.16	12.20	12.01	12.08	22,219	-0.02(-0.17%)
Aug 27, 2018	12.08	12.23	12.08	12.10	3,836	+0.18(+1.51%)
Aug 24, 2018	11.90	11.96	11.88	11.92	4,200	+0.21(+1.79%)
Aug 23, 2018	11.85	11.85	11.71	11.71	2,155	-0.19(-1.60%)
Aug 22, 2018	11.86	11.94	11.86	11.90	7,749	+0.09(+0.72%)
Aug 21, 2018	11.77	11.86	11.77	11.81	10,130	+0.09(+0.81%)
Aug 20, 2018	11.60	11.73	11.60	11.72	55,496	+0.08(+0.64%)
Aug 17, 2018	11.50	11.68	11.43	11.64	11,300	-0.09(-0.77%)
Aug 16, 2018	11.51	11.81	11.51	11.73	13,078	+0.01(+0.09%)
Aug 15, 2018	11.58	11.76	11.58	11.72	45,005	-0.30(-2.54%)
Aug 14, 2018	11.96	12.03	11.91	12.03	14,754	+0.20(+1.67%)
Aug 13, 2018	11.63	11.90	11.63	11.83	16,451	-0.01(-0.06%)
Aug 10, 2018	11.89	11.89	11.72	11.84	12,500	-0.24(-1.99%)
Aug 09, 2018	12.04	12.15	12.04	12.08	8,865	+0.05(+0.42%)
Aug 08, 2018	11.94	12.03	11.92	12.03	5,566	-0.05(-0.41%)
Aug 07, 2018	12.13	12.16	12.08	12.08	9,669	+0.02(+0.12%)
Aug 06, 2018	12.04	12.10	12.02	12.06	7,212	-0.05(-0.45%)
Aug 03, 2018	11.98	12.12	11.98	12.12	13,500	+0.14(+1.17%)
Aug 02, 2018	11.94	12.02	11.85	11.98	4,105	-0.06(-0.51%)
Aug 01, 2018	12.11	12.13	11.96	12.04	3,974	-0.17(-1.41%)
Jul 31, 2018	12.13	12.21	12.09	12.21	10,860	+0.13(+1.07%)
Jul 30, 2018	12.12	12.13	12.05	12.09	24,249	+0.01(+0.04%)
Jul 27, 2018	12.12	12.13	12.00	12.08	29,500	-0.01(-0.04%)
Jul 26, 2018	12.16	12.16	12.06	12.09	5,505	-0.28(-2.30%)
Jul 25, 2018	12.10	12.39	12.10	12.37	17,752	+0.05(+0.41%)
Jul 24, 2018	12.02	12.34	12.02	12.32	20,539	+0.61(+5.21%)
Jul 23, 2018	11.65	11.79	11.65	11.71	9,063	+0.15(+1.30%)
Jul 20, 2018	11.41	11.56	11.41	11.56	4,953	+0.33(+2.89%)
Jul 19, 2018	11.25	11.35	11.19	11.23	15,651	-0.14(-1.23%)
Jul 18, 2018	11.51	11.51	11.11	11.38	18,153	-0.05(-0.48%)
Jul 17, 2018	11.38	11.45	11.38	11.43	16,908	-0.05(-0.44%)
Jul 16, 2018	11.51	11.51	11.45	11.48	23,148	-0.17(-1.50%)
Jul 13, 2018	11.61	11.69	11.59	11.65	14,232	-0.08(-0.64%)
Jul 12, 2018	11.70	11.76	11.70	11.73	5,232	+0.27(+2.36%)
Jul 11, 2018	11.55	11.55	11.40	11.46	17,408	-0.21(-1.80%)
Jul 10, 2018	11.62	11.70	11.62	11.67	17,686	+0.07(+0.60%)
Jul 09, 2018		11.60	11.38	11.60	13,999	+0.22(+1.98%)
Jul 06, 2018	11.08	11.41	11.08	11.38	14,117	+0.04(+0.40%)
Jul 05, 2018	11.25	11.38	11.25	11.33	4,911	+0.09(+0.80%)
Jul 03, 2018		11.24	11.24	11.24	0	-0.04(-0.35%)

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.