Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2022 | 15.16 | 0 | -0.21(-1.38%) | |||
| Oct 26, 2022 | 15.37 | 0 | +0.09(+0.59%) | |||
| Oct 21, 2022 | 15.28 | 0 | +0.00(+0.01%) | |||
| Oct 20, 2022 | 15.44 | 15.47 | 15.26 | 15.28 | 23,088 | -0.22(-1.42%) |
| Oct 19, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 1,167 | +0.41(+2.72%) |
| Oct 11, 2022 | 15.09 | 0 | -0.60(-3.84%) | |||
| Oct 07, 2022 | 15.69 | 0 | +0.20(+1.28%) | |||
| Oct 04, 2022 | 15.49 | 70,533 | +0.36(+2.37%) | |||
| Oct 03, 2022 | 15.13 | 15.14 | 14.98 | 15.13 | 6,000 | +0.84(+5.88%) |
| Aug 26, 2022 | 14.29 | 0 | -0.11(-0.73%) | |||
| Aug 17, 2022 | 14.40 | 0 | +0.54(+3.90%) | |||
| Aug 05, 2022 | 13.86 | 0 | -1.33(-8.76%) | |||
| Jun 29, 2022 | 15.19 | 37 | +0.04(+0.27%) | |||
| Jun 24, 2022 | 15.15 | 0 | +0.20(+1.35%) | |||
| Jun 08, 2022 | 14.95 | 0 | -0.67(-4.30%) | |||
| May 27, 2022 | 15.62 | 0 | +0.08(+0.51%) | |||
| May 26, 2022 | 15.54 | 15.54 | 15.54 | 15.54 | 120 | -0.75(-4.60%) |
| May 23, 2022 | 16.29 | 0 | +0.89(+5.78%) | |||
| May 17, 2022 | 15.40 | 0 | -0.96(-5.89%) | |||
| May 13, 2022 | 16.36 | 0 | -0.90(-5.19%) | |||
| May 03, 2022 | 17.26 | 0 | +0.04(+0.23%) | |||
| Apr 26, 2022 | 17.22 | 0 | -0.47(-2.66%) | |||
| Apr 25, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 100 | -0.80(-4.33%) |
| Apr 13, 2022 | 18.49 | 0 | +0.00(+0.03%) | |||
| Apr 12, 2022 | 18.48 | 18.48 | 18.48 | 18.48 | 700 | +0.64(+3.62%) |
| Apr 06, 2022 | 17.84 | 0 | -0.81(-4.34%) | |||
| Apr 01, 2022 | 18.65 | 0 | -0.69(-3.57%) | |||
| Mar 17, 2022 | 19.34 | 0 | +1.71(+9.70%) | |||
| Mar 09, 2022 | 17.63 | 0 | -0.75(-4.08%) | |||
| Mar 02, 2022 | 18.38 | 0 | -0.38(-2.00%) | |||
| Feb 28, 2022 | 18.75 | 0 | -1.27(-6.32%) | |||
| Feb 08, 2022 | 20.02 | 0 | +0.29(+1.47%) | |||
| Feb 07, 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 7,100 | +1.09(+5.85%) |
| Jan 14, 2022 | 18.64 | 0 | +0.29(+1.58%) | |||
| Jan 11, 2022 | 18.35 | 58,903 | +2.19(+13.55%) | |||
| Dec 23, 2021 | 16.16 | 16.16 | 16.16 | 0 | -0.82(-4.83%) | |
| Nov 24, 2021 | 16.98 | 16.98 | 16.98 | 34 | +1.39(+8.92%) | |
| Nov 15, 2021 | 15.59 | 15.59 | 15.59 | 0 | +0.01(+0.06%) |
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.
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.
