Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	34.34	35.06	34.27	34.66	414,545	+0.28(+0.82%)
Aug 30, 2023	34.39	34.51	34.18	34.38	198,200	-0.09(-0.25%)
Aug 29, 2023	33.85	34.50	33.69	34.47	198,907	+0.57(+1.69%)
Aug 28, 2023	33.40	34.04	33.34	33.89	221,669	+0.65(+1.94%)
Aug 25, 2023	33.32	33.64	32.54	33.25	220,708	+0.02(+0.06%)
Aug 24, 2023	33.07	33.76	33.06	33.23	164,697	-0.01(-0.03%)
Aug 23, 2023	32.64	33.31	32.40	33.24	228,360	+0.54(+1.65%)
Aug 22, 2023	33.43	33.72	32.68	32.70	204,349	-0.77(-2.30%)
Aug 21, 2023	33.85	33.96	33.16	33.47	202,821	-0.35(-1.03%)
Aug 18, 2023	33.32	34.09	33.20	33.82	1,068,663	+0.21(+0.63%)
Aug 17, 2023	33.57	33.91	33.44	33.60	203,450	+0.14(+0.43%)
Aug 16, 2023	33.48	33.93	33.36	33.46	253,491	-0.11(-0.32%)
Aug 15, 2023	34.39	34.39	33.55	33.57	283,292	-1.45(-4.13%)
Aug 14, 2023	35.30	35.45	34.79	35.01	209,885	-0.61(-1.70%)
Aug 11, 2023	35.32	35.76	35.16	35.62	236,767	+0.14(+0.41%)
Aug 10, 2023	36.20	36.25	35.14	35.47	396,293	-0.43(-1.21%)
Aug 09, 2023	36.17	36.37	35.80	35.91	209,633	-0.47(-1.30%)
Aug 08, 2023	36.38	36.47	35.37	36.38	306,847	-0.89(-2.38%)
Aug 07, 2023	36.89	37.32	36.75	37.27	193,504	+0.40(+1.07%)
Aug 04, 2023	36.73	37.25	36.66	36.87	205,045	+0.03(+0.08%)
Aug 03, 2023	36.48	37.10	36.18	36.84	261,995	+0.28(+0.76%)
Aug 02, 2023	36.02	36.62	36.02	36.56	262,846	+0.13(+0.37%)
Aug 01, 2023	36.47	36.57	35.78	36.43	306,346	-0.22(-0.60%)
Jul 31, 2023	36.84	37.19	36.35	36.65	311,974	-0.22(-0.60%)
Jul 28, 2023	36.92	37.35	36.48	36.87	223,839	+0.28(+0.76%)
Jul 27, 2023	37.21	37.52	36.35	36.59	347,942	-0.36(-0.96%)
Jul 26, 2023	36.48	37.11	36.06	36.95	518,691	+0.88(+2.43%)
Jul 25, 2023	36.39	37.77	35.90	36.07	670,089	+1.12(+3.20%)
Jul 24, 2023	34.31	35.02	34.25	34.95	374,471	+0.62(+1.80%)
Jul 21, 2023	34.77	34.77	34.11	34.34	285,094	-0.19(-0.56%)
Jul 20, 2023	34.99	34.99	34.00	34.53	372,960	-0.38(-1.08%)
Jul 19, 2023	34.19	35.13	33.94	34.90	328,240	+0.81(+2.37%)
Jul 18, 2023	32.97	34.20	32.93	34.10	307,360	+1.18(+3.57%)
Jul 17, 2023	32.27	33.29	32.24	32.92	336,495	+0.65(+2.00%)
Jul 14, 2023	33.40	33.59	31.98	32.27	255,674	-0.81(-2.45%)
Jul 13, 2023	32.95	33.56	32.62	33.08	245,679	+0.31(+0.94%)
Jul 12, 2023	32.92	33.25	32.66	32.78	261,621	+0.55(+1.70%)
Jul 11, 2023	32.01	32.32	31.73	32.23	222,189	+0.28(+0.87%)
Jul 10, 2023	31.63	32.47	31.63	31.95	251,639	+0.18(+0.58%)
Jul 07, 2023	30.86	32.00	30.86	31.76	289,335	+0.95(+3.10%)
Jul 06, 2023	30.89	30.91	30.32	30.81	291,912	-0.52(-1.66%)
Jul 05, 2023	31.32	31.79	30.78	31.33	327,848	-0.23(-0.73%)
Jul 03, 2023	30.95	31.78	30.82	31.56	240,066	+0.55(+1.77%)
Jun 30, 2023	31.77	31.84	30.99	31.01	371,902	-0.45(-1.44%)
Jun 29, 2023	31.10	31.71	31.02	31.47	292,421	+0.64(+2.06%)
Jun 28, 2023	30.99	31.09	30.54	30.83	270,339	-0.26(-0.84%)
Jun 27, 2023	30.78	31.42	30.43	31.09	300,245	+0.35(+1.13%)
Jun 26, 2023	30.45	31.07	30.45	30.74	343,102	+0.40(+1.33%)
Jun 23, 2023	30.01	30.72	29.87	30.34	691,681	-0.07(-0.22%)
Jun 22, 2023	31.32	31.32	30.17	30.41	337,475	-1.06(-3.37%)
Jun 21, 2023	32.24	32.24	31.43	31.47	257,177	-0.95(-2.94%)
Jun 20, 2023	32.62	32.91	32.22	32.42	254,503	-0.36(-1.09%)
Jun 16, 2023	33.55	33.55	32.33	32.78	832,280	-0.52(-1.56%)
Jun 15, 2023	32.42	33.34	32.42	33.30	317,612	+0.63(+1.92%)
Jun 14, 2023	33.74	34.02	32.50	32.67	340,351	-1.07(-3.17%)
Jun 13, 2023	32.78	33.92	32.59	33.74	288,526	+1.04(+3.18%)
Jun 12, 2023	32.97	33.62	32.33	32.70	296,004	-0.26(-0.79%)
Jun 09, 2023	32.92	33.15	32.54	32.96	403,777	-0.04(-0.12%)
Jun 08, 2023	32.82	33.10	32.35	33.00	325,790	-0.27(-0.81%)
Jun 07, 2023	32.44	33.66	32.19	33.27	379,679	+1.17(+3.63%)
Jun 06, 2023	30.01	32.59	30.01	32.10	380,811	+2.13(+7.10%)
Jun 05, 2023	30.80	30.80	29.70	29.97	330,876	-1.09(-3.50%)
Jun 02, 2023	29.62	31.20	29.32	31.06	327,622	+2.07(+7.15%)

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.