Agricultural Bk Chin (OP: ACGBY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.720	9.790	9.720	9.735	11,001	+0.07(+0.78%)
Sep 27, 2019	9.680	9.690	9.550	9.660	67,600	-0.03(-0.31%)
Sep 26, 2019	9.720	9.730	9.680	9.690	26,546	+0.01(+0.10%)
Sep 25, 2019	9.685	9.740	9.680	9.680	24,626	-0.03(-0.26%)
Sep 24, 2019	9.750	9.750	9.690	9.705	14,776	-0.10(-0.97%)
Sep 23, 2019	9.880	9.880	9.790	9.800	34,530	-0.06(-0.61%)
Sep 20, 2019	9.905	9.905	9.850	9.860	1,400	-0.05(-0.50%)
Sep 19, 2019	9.898	9.910	9.880	9.910	12,075	+0.03(+0.30%)
Sep 18, 2019	9.920	9.920	9.850	9.880	13,354	-0.08(-0.85%)
Sep 17, 2019	9.950	10.01	9.940	9.965	17,254	-0.05(-0.48%)
Sep 16, 2019	10.00	10.08	10.00	10.01	11,147	-0.11(-1.10%)
Sep 13, 2019	10.19	10.19	10.12	10.12	14,900	+0.04(+0.35%)
Sep 12, 2019	10.05	10.09	9.960	10.09	8,463	+0.04(+0.40%)
Sep 11, 2019	10.04	10.10	10.01	10.05	38,318	+0.19(+1.93%)
Sep 10, 2019	9.857	9.870	9.830	9.860	28,069	+0.06(+0.61%)
Sep 09, 2019	9.829	9.829	9.784	9.800	51,761	+0.03(+0.31%)
Sep 06, 2019	9.800	9.810	9.730	9.770	26,600	+0.09(+0.93%)
Sep 05, 2019	9.680	9.740	9.680	9.680	32,505	+0.06(+0.62%)
Sep 04, 2019	9.570	9.630	9.570	9.620	62,950	+0.13(+1.37%)
Sep 03, 2019	9.526	9.526	9.485	9.490	33,018	+0.04(+0.42%)
Aug 30, 2019	9.570	9.570	9.450	9.450	30,500	-0.03(-0.32%)
Aug 29, 2019	9.530	9.530	9.480	9.480	37,602	-0.01(-0.16%)
Aug 28, 2019	9.450	9.502	9.450	9.495	20,608	+0.05(+0.58%)
Aug 27, 2019	9.450	9.480	9.420	9.440	59,962	-0.03(-0.32%)
Aug 26, 2019	9.400	9.500	9.350	9.470	18,116	+0.08(+0.85%)
Aug 23, 2019	9.210	9.480	9.210	9.390	50,600	-0.09(-0.95%)
Aug 22, 2019	9.520	9.520	9.460	9.480	12,676	-0.07(-0.71%)
Aug 21, 2019	9.530	9.560	9.500	9.547	17,788	+0.07(+0.71%)
Aug 20, 2019	9.463	9.520	9.460	9.480	18,756	-0.04(-0.47%)
Aug 19, 2019	9.590	9.590	9.510	9.525	12,174	-0.03(-0.26%)
Aug 16, 2019	9.540	9.580	9.540	9.550	8,000	+0.01(+0.10%)
Aug 15, 2019	9.510	9.560	9.505	9.540	112,763	+0.19(+2.03%)
Aug 14, 2019	9.380	9.435	9.350	9.350	377,915	-0.17(-1.79%)
Aug 13, 2019	9.450	9.630	9.450	9.520	102,442	+0.01(+0.11%)
Aug 12, 2019	9.410	9.540	9.410	9.510	17,213	-0.07(-0.73%)
Aug 09, 2019	9.525	9.600	9.525	9.580	108,800	+0.00(+0.00%)
Aug 08, 2019	9.440	9.580	9.440	9.580	34,800	+0.11(+1.11%)
Aug 07, 2019	9.410	9.520	9.390	9.475	44,847	-0.01(-0.05%)
Aug 06, 2019	9.540	9.540	9.400	9.480	42,196	+0.02(+0.16%)
Aug 05, 2019	9.630	9.630	9.390	9.465	13,750	-0.32(-3.32%)
Aug 02, 2019	9.850	9.850	9.790	9.790	9,100	-0.07(-0.71%)
Aug 01, 2019	10.05	10.14	9.860	9.860	21,172	-0.23(-2.23%)
Jul 31, 2019	10.17	10.17	10.05	10.09	14,335	-0.08(-0.84%)
Jul 30, 2019	10.23	10.23	10.17	10.17	24,867	-0.04(-0.39%)
Jul 29, 2019	10.29	10.29	10.20	10.21	4,402	-0.09(-0.92%)
Jul 26, 2019	10.32	10.35	10.28	10.30	9,800	-0.05(-0.53%)
Jul 25, 2019	10.34	10.36	10.33	10.36	8,899	+0.00(+0.05%)
Jul 24, 2019	10.33	10.36	10.33	10.36	5,380	-0.05(-0.53%)
Jul 23, 2019	10.32	11.00	10.31	10.41	161,982	+0.16(+1.56%)
Jul 22, 2019	10.35	10.35	10.25	10.25	4,650	-0.15(-1.49%)
Jul 19, 2019	10.43	10.44	10.40	10.40	3,800	+0.05(+0.53%)
Jul 18, 2019	10.34	10.38	10.32	10.35	3,648	+0.00(+0.02%)
Jul 17, 2019	10.42	10.42	10.34	10.35	3,428	+0.01(+0.08%)
Jul 16, 2019	10.43	10.44	10.33	10.34	10,719	-0.01(-0.05%)
Jul 15, 2019	10.54	10.54	10.30	10.35	13,483	-0.06(-0.58%)
Jul 12, 2019	10.31	10.40	10.31	10.40	4,500	+0.10(+1.02%)
Jul 11, 2019	10.21	10.32	10.21	10.30	12,466	+0.03(+0.29%)
Jul 10, 2019	10.35	10.35	10.26	10.27	11,605	-0.02(-0.15%)
Jul 09, 2019	10.22	10.32	10.22	10.29	13,136	-0.03(-0.24%)
Jul 08, 2019	10.34	10.34	10.28	10.31	2,879	-0.03(-0.29%)
Jul 05, 2019	10.51	10.51	10.28	10.34	10,700	-0.13(-1.24%)
Jul 03, 2019	10.47	10.47	10.40	10.47	10,300	+0.03(+0.24%)
Jul 02, 2019	10.63	10.63	10.41	10.45	5,432	-0.08(-0.76%)

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.