Agricultural Bk Chin (OP: ACGBY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.70	10.75	10.67	10.75	3,500	+0.02(+0.19%)
May 30, 2019	10.67	10.73	10.66	10.73	10,125	+0.14(+1.32%)
May 29, 2019	10.60	10.64	10.58	10.59	9,549	-0.01(-0.05%)
May 28, 2019	10.69	10.69	10.56	10.60	13,189	-0.09(-0.89%)
May 24, 2019	10.64	10.69	10.63	10.69	2,300	+0.04(+0.33%)
May 23, 2019	10.65	10.69	10.65	10.65	5,226	-0.12(-1.16%)
May 22, 2019	10.79	10.79	10.67	10.78	5,300	+0.04(+0.39%)
May 21, 2019	10.78	10.80	10.70	10.74	45,214	+0.16(+1.49%)
May 20, 2019	10.60	10.64	10.58	10.58	15,151	-0.06(-0.56%)
May 17, 2019	10.65	10.69	10.64	10.64	14,600	-0.08(-0.75%)
May 16, 2019	10.70	10.79	10.70	10.72	36,866	+0.00(+0.00%)
May 15, 2019	10.69	10.76	10.63	10.72	31,925	+0.00(+0.00%)
May 14, 2019	10.67	10.80	10.67	10.72	13,266	+0.10(+0.94%)
May 13, 2019	10.54	10.65	10.51	10.62	13,458	-0.32(-2.93%)
May 10, 2019	10.75	10.94	10.72	10.94	10,100	+0.06(+0.55%)
May 09, 2019	10.90	10.94	10.77	10.88	6,711	-0.24(-2.16%)
May 08, 2019	10.95	11.13	10.95	11.12	5,148	-0.02(-0.18%)
May 07, 2019	11.19	11.19	11.03	11.14	6,243	-0.26(-2.28%)
May 06, 2019	11.38	11.51	11.38	11.40	5,512	-0.21(-1.85%)
May 03, 2019	11.58	11.63	11.52	11.61	4,700	+0.18(+1.62%)
May 02, 2019	11.44	11.44	11.38	11.43	3,055	-0.12(-1.04%)
May 01, 2019	11.50	11.55	11.50	11.55	3,643	+0.02(+0.17%)
Apr 30, 2019	11.54	11.54	11.51	11.53	3,886	-0.01(-0.09%)
Apr 29, 2019	11.45	11.54	11.40	11.54	13,299	+0.10(+0.87%)
Apr 26, 2019	11.41	11.45	11.41	11.44	4,100	+0.05(+0.44%)
Apr 25, 2019	11.40	11.41	11.38	11.39	4,345	-0.08(-0.70%)
Apr 24, 2019	11.50	11.51	11.44	11.47	3,678	-0.12(-1.04%)
Apr 23, 2019	11.51	11.61	11.51	11.59	3,277	-0.01(-0.09%)
Apr 22, 2019	11.58	11.63	11.55	11.60	2,655	-0.08(-0.68%)
Apr 18, 2019	11.66	11.72	11.62	11.68	4,600	-0.05(-0.47%)
Apr 17, 2019	11.76	11.79	11.72	11.73	31,330	+0.04(+0.38%)
Apr 16, 2019	11.66	11.72	11.65	11.69	4,869	+0.22(+1.92%)
Apr 15, 2019	11.52	11.52	11.42	11.47	6,727	-0.05(-0.43%)
Apr 12, 2019	11.55	11.58	11.50	11.52	3,100	+0.03(+0.22%)
Apr 11, 2019	11.50	11.52	11.47	11.49	5,232	-0.14(-1.16%)
Apr 10, 2019	11.74	11.74	11.59	11.63	32,195	-0.17(-1.44%)
Apr 09, 2019	11.83	11.83	11.78	11.80	2,285	-0.13(-1.13%)
Apr 08, 2019	11.96	11.97	11.91	11.94	3,934	-0.01(-0.13%)
Apr 05, 2019	11.90	11.99	11.87	11.95	11,600	+0.08(+0.72%)
Apr 04, 2019	11.84	11.87	11.79	11.87	15,714	+0.18(+1.50%)
Apr 03, 2019	11.80	11.80	11.68	11.69	3,608	-0.09(-0.72%)
Apr 02, 2019	11.81	11.81	11.75	11.78	1,968	-0.04(-0.30%)
Apr 01, 2019	11.82	11.86	11.77	11.81	6,841	+0.29(+2.47%)
Mar 29, 2019	11.58	11.58	11.53	11.53	4,300	-0.07(-0.65%)
Mar 28, 2019	11.53	11.64	11.53	11.60	7,333	-0.02(-0.14%)
Mar 27, 2019	11.60	11.62	11.59	11.62	2,821	-0.02(-0.14%)
Mar 26, 2019	11.54	11.66	11.54	11.63	2,735	+0.03(+0.28%)
Mar 25, 2019	11.79	11.79	11.55	11.60	13,310	-0.05(-0.43%)
Mar 22, 2019	11.65	11.65	11.60	11.65	3,300	-0.06(-0.51%)
Mar 21, 2019	11.41	11.81	11.41	11.71	4,966	-0.15(-1.26%)
Mar 20, 2019	11.75	11.86	11.75	11.86	1,487	-0.02(-0.17%)
Mar 19, 2019	11.89	11.91	11.85	11.88	1,994	+0.04(+0.30%)
Mar 18, 2019	11.88	11.88	11.82	11.85	1,479	-0.04(-0.38%)
Mar 15, 2019	11.85	11.94	11.85	11.89	4,700	+0.10(+0.81%)
Mar 14, 2019	11.76	11.83	11.76	11.79	3,266	-0.12(-1.05%)
Mar 13, 2019	11.86	11.92	11.86	11.92	1,173	+0.04(+0.38%)
Mar 12, 2019	11.86	11.91	11.86	11.88	11,748	+0.04(+0.30%)
Mar 11, 2019	11.78	11.93	11.63	11.84	7,840	+0.12(+0.98%)
Mar 08, 2019	11.71	11.74	11.68	11.72	3,500	-0.23(-1.92%)
Mar 07, 2019	12.00	12.02	11.90	11.96	6,981	-0.16(-1.32%)
Mar 06, 2019	12.15	12.16	12.08	12.12	8,952	-0.19(-1.50%)
Mar 05, 2019	12.20	12.32	12.20	12.30	10,251	+0.25(+2.07%)
Mar 04, 2019	12.07	12.14	12.02	12.05	11,216	+0.08(+0.67%)

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.