Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 4.080 | 4.080 | 4.030 | 4.040 | 22,070 | +0.04(+1.00%) |
| Apr 26, 2013 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Apr 25, 2013 | 3.910 | 4.000 | 3.910 | 4.000 | 3,018 | +0.13(+3.36%) |
| Apr 24, 2013 | 3.870 | 3.870 | 3.870 | 3.870 | 2,025 | +0.05(+1.31%) |
| Apr 18, 2013 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | -0.08(-2.05%) |
| Apr 16, 2013 | 3.900 | 3.900 | 3.900 | 0 | +0.07(+1.83%) | |
| Apr 15, 2013 | 3.830 | 3.830 | 3.830 | 3.830 | 1,005 | -0.08(-2.05%) |
| Apr 12, 2013 | 3.920 | 3.920 | 3.838 | 3.910 | 3,404 | +0.01(+0.26%) |
| Apr 11, 2013 | 3.900 | 3.900 | 3.900 | 3.900 | 3,690 | +0.06(+1.56%) |
| Apr 10, 2013 | 3.840 | 3.870 | 3.840 | 3.840 | 18,012 | +0.01(+0.26%) |
| Apr 09, 2013 | 3.890 | 3.890 | 3.830 | 3.830 | 8,372 | +0.05(+1.32%) |
| Apr 05, 2013 | 3.780 | 3.780 | 3.780 | 0 | -0.23(-5.74%) | |
| Apr 04, 2013 | 4.010 | 4.010 | 4.010 | 4.010 | 497 | +0.07(+1.78%) |
| Apr 02, 2013 | 3.940 | 3.940 | 3.940 | 0 | -0.05(-1.25%) | |
| Mar 28, 2013 | 3.990 | 3.990 | 3.990 | 0 | +0.13(+3.37%) | |
| Mar 25, 2013 | 3.860 | 3.860 | 3.860 | 0 | -0.04(-1.03%) | |
| Mar 22, 2013 | 3.900 | 3.900 | 3.900 | 3.900 | 8,679 | +0.04(+1.04%) |
| Mar 21, 2013 | 3.870 | 3.952 | 3.860 | 3.860 | 90,959 | -0.02(-0.52%) |
| Mar 20, 2013 | 3.881 | 3.881 | 3.880 | 3.880 | 6,336 | +0.01(+0.26%) |
| Mar 19, 2013 | 3.870 | 3.870 | 3.870 | 3.870 | 2,332 | -0.12(-3.01%) |
| Mar 18, 2013 | 3.990 | 3.990 | 3.990 | 3.990 | 700 | +0.02(+0.50%) |
| Mar 15, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 1,000 | -0.03(-0.75%) |
| Mar 14, 2013 | 3.990 | 4.022 | 3.990 | 4.000 | 1,808 | +0.05(+1.27%) |
| Mar 13, 2013 | 4.000 | 4.000 | 3.950 | 3.950 | 1,569 | -0.11(-2.71%) |
| Mar 12, 2013 | 4.060 | 4.060 | 4.060 | 4.060 | 1,300 | -0.01(-0.12%) |
| Mar 11, 2013 | 4.140 | 4.140 | 4.065 | 4.065 | 1,015 | -0.04(-1.09%) |
| Mar 08, 2013 | 4.090 | 4.130 | 4.090 | 4.110 | 18,183 | +0.02(+0.49%) |
| Mar 07, 2013 | 4.065 | 4.110 | 4.040 | 4.090 | 3,850 | +0.08(+2.00%) |
| Mar 06, 2013 | 4.011 | 4.011 | 4.010 | 4.010 | 475 | -0.06(-1.47%) |
| Mar 04, 2013 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.01(+0.25%) |
| Feb 28, 2013 | 4.060 | 4.060 | 4.060 | 0 | -0.02(-0.49%) | |
| Feb 27, 2013 | 4.090 | 4.090 | 4.080 | 4.080 | 5,953 | +0.00(+0.00%) |
| Feb 26, 2013 | 4.030 | 4.080 | 4.020 | 4.080 | 18,160 | +0.12(+3.16%) |
| Feb 25, 2013 | 3.910 | 3.955 | 3.910 | 3.955 | 1,264 | +0.02(+0.64%) |
| Feb 22, 2013 | 3.930 | 3.930 | 3.930 | 3.930 | 700 | +0.00(+0.00%) |
| Feb 21, 2013 | 3.920 | 3.930 | 3.920 | 3.930 | 667 | -0.02(-0.51%) |
| Feb 20, 2013 | 3.950 | 3.950 | 3.950 | 3.950 | 764 | -0.15(-3.66%) |
| Feb 15, 2013 | 4.100 | 4.100 | 4.100 | 0 | +0.04(+1.08%) | |
| Feb 12, 2013 | 4.056 | 4.056 | 4.056 | 0 | +0.06(+1.40%) | |
| Feb 07, 2013 | 4.000 | 4.000 | 4.000 | 0 | +0.01(+0.25%) | |
| Feb 06, 2013 | 3.990 | 3.990 | 3.990 | 3.990 | 200 | -0.03(-0.75%) |
| Feb 04, 2013 | 4.020 | 4.020 | 4.020 | 4.020 | 2,074 | +0.00(+0.00%) |
| Feb 01, 2013 | 4.020 | 4.020 | 4.020 | 4.020 | 20,254 | -0.02(-0.50%) |
| Jan 30, 2013 | 4.040 | 4.040 | 4.040 | 0 | -0.05(-1.22%) | |
| Jan 28, 2013 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
| Jan 24, 2013 | 4.090 | 4.090 | 4.090 | 0 | +0.07(+1.74%) | |
| Jan 23, 2013 | 4.020 | 4.020 | 4.020 | 4.020 | 3,171 | +0.06(+1.52%) |
| Jan 22, 2013 | 4.010 | 4.010 | 3.930 | 3.960 | 2,800 | -0.05(-1.25%) |
| Jan 17, 2013 | 4.010 | 4.010 | 4.010 | 0 | +0.03(+0.75%) | |
| Jan 16, 2013 | 3.960 | 3.980 | 3.960 | 3.980 | 5,121 | +0.00(+0.00%) |
| Jan 15, 2013 | 3.980 | 3.980 | 3.980 | 3.980 | 1,224 | +0.05(+1.27%) |
| Jan 10, 2013 | 3.930 | 3.930 | 3.930 | 0 | -0.04(-1.01%) | |
| Jan 09, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 1,976 | +0.11(+2.85%) |
| Jan 08, 2013 | 3.860 | 3.860 | 3.860 | 3.860 | 123 | -0.01(-0.19%) |
| Jan 07, 2013 | 3.868 | 3.868 | 3.868 | 3.868 | 3,020 | -0.00(-0.06%) |
| Jan 04, 2013 | 3.870 | 3.870 | 3.870 | 3.870 | 2,200 | -0.08(-2.03%) |
| Jan 03, 2013 | 3.885 | 3.950 | 3.885 | 3.950 | 337 | +0.01(+0.25%) |
| Jan 02, 2013 | 3.940 | 3.940 | 3.860 | 3.940 | 900 | +0.08(+2.07%) |
| Dec 31, 2012 | 3.750 | 3.860 | 3.750 | 3.860 | 7,434 | +0.11(+2.93%) |
| Dec 28, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 154 | -0.05(-1.32%) |
| Dec 27, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 1,381 | +0.07(+1.88%) |
| Dec 26, 2012 | 3.710 | 3.730 | 3.710 | 3.730 | 7,300 | -0.03(-0.80%) |
| Dec 24, 2012 | 3.800 | 3.810 | 3.760 | 3.760 | 6,664 | +0.03(+0.80%) |
| Dec 21, 2012 | 3.690 | 3.750 | 3.690 | 3.730 | 12,224 | +0.02(+0.54%) |
| Dec 20, 2012 | 3.700 | 3.740 | 3.690 | 3.710 | 51,006 | -0.01(-0.27%) |
| Dec 19, 2012 | 3.720 | 3.790 | 3.720 | 3.720 | 900 | -0.07(-1.85%) |
| Dec 18, 2012 | 3.750 | 3.790 | 3.750 | 3.790 | 6,691 | +0.05(+1.34%) |
| Dec 17, 2012 | 3.710 | 3.740 | 3.710 | 3.740 | 2,534 | -0.05(-1.32%) |
| Dec 12, 2012 | 3.790 | 3.790 | 3.790 | 0 | +0.01(+0.33%) | |
| Dec 11, 2012 | 3.710 | 3.777 | 3.710 | 3.777 | 665 | +0.01(+0.20%) |
| Dec 10, 2012 | 3.783 | 3.783 | 3.740 | 3.770 | 998 | -0.03(-0.79%) |
| Dec 07, 2012 | 3.812 | 3.812 | 3.800 | 3.800 | 2,288 | -0.05(-1.30%) |
| Dec 05, 2012 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.09(+2.39%) |
| Dec 04, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 11,475 | +0.04(+1.08%) |
| Nov 29, 2012 | 3.720 | 3.720 | 3.720 | 3.720 | 21,258 | +0.00(+0.00%) |
| Nov 28, 2012 | 3.720 | 3.720 | 3.720 | 3.720 | 300 | +0.02(+0.54%) |
| Nov 27, 2012 | 3.700 | 3.700 | 3.700 | 3.700 | 770 | -0.05(-1.33%) |
| Nov 26, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 932 | +0.00(+0.00%) |
| Nov 20, 2012 | 3.750 | 3.750 | 3.750 | 0 | +0.14(+3.88%) | |
| Nov 19, 2012 | 3.610 | 3.632 | 3.610 | 3.610 | 3,304 | +0.01(+0.28%) |
| Nov 16, 2012 | 3.590 | 3.600 | 3.590 | 3.600 | 1,858 | +0.02(+0.56%) |
| Nov 15, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 1,250 | +0.00(+0.00%) |
| Nov 14, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 100 | -0.11(-2.98%) |
| Nov 13, 2012 | 3.600 | 3.690 | 3.600 | 3.690 | 5,560 | +0.09(+2.50%) |
| Nov 09, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | -0.08(-2.17%) |
| Nov 08, 2012 | 3.680 | 3.680 | 3.680 | 3.680 | 1,131 | -0.05(-1.34%) |
| Nov 06, 2012 | 3.730 | 3.730 | 3.730 | 0 | -0.05(-1.32%) | |
| Nov 05, 2012 | 3.700 | 3.880 | 3.700 | 3.780 | 11,647 | +0.10(+2.72%) |
| Nov 02, 2012 | 3.680 | 3.680 | 3.680 | 3.680 | 122 | +0.03(+0.82%) |
| Oct 31, 2012 | 3.650 | 3.650 | 3.650 | 0 | -0.05(-1.35%) | |
| Oct 26, 2012 | 3.700 | 3.700 | 3.700 | 0 | +0.02(+0.54%) | |
| Oct 25, 2012 | 3.680 | 3.680 | 3.680 | 3.680 | 475 | +0.00(+0.00%) |
| Oct 24, 2012 | 3.690 | 3.690 | 3.680 | 3.680 | 9,274 | +0.06(+1.66%) |
| Oct 23, 2012 | 3.620 | 3.650 | 3.610 | 3.620 | 7,841 | -0.05(-1.36%) |
| Oct 19, 2012 | 3.670 | 3.670 | 3.670 | 3.670 | 1,951 | -0.03(-0.81%) |
| Oct 17, 2012 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | -0.03(-0.80%) |
| Oct 15, 2012 | 3.730 | 3.730 | 3.730 | 0 | -0.09(-2.36%) | |
| Oct 12, 2012 | 3.630 | 3.820 | 3.630 | 3.820 | 5,035 | +0.07(+1.87%) |
| Oct 11, 2012 | 3.723 | 3.750 | 3.723 | 3.750 | 674 | +0.11(+3.02%) |
| Oct 10, 2012 | 3.640 | 3.640 | 3.640 | 3.640 | 1,650 | +0.00(+0.00%) |
| Oct 09, 2012 | 3.620 | 3.640 | 3.620 | 3.640 | 2,743 | -0.20(-5.21%) |
| Oct 08, 2012 | 3.840 | 3.840 | 3.840 | 3.840 | 1,000 | +0.13(+3.50%) |
| Oct 06, 2012 | 3.720 | 3.720 | 3.710 | 3.710 | 6,035 | +0.00(+0.00%) |
| Oct 05, 2012 | 3.720 | 3.720 | 3.710 | 3.710 | 6,035 | -0.17(-4.38%) |
| Oct 03, 2012 | 3.880 | 3.880 | 3.880 | 0 | +0.18(+4.86%) | |
| Oct 02, 2012 | 3.740 | 3.740 | 3.700 | 3.700 | 628 | +0.03(+0.82%) |
| Oct 01, 2012 | 3.660 | 3.670 | 3.660 | 3.670 | 1,067 | +0.02(+0.55%) |
| Sep 28, 2012 | 3.710 | 3.710 | 3.650 | 3.650 | 2,286 | -0.21(-5.44%) |
| Sep 27, 2012 | 3.740 | 3.860 | 3.740 | 3.860 | 13,507 | +0.15(+4.11%) |
| Sep 25, 2012 | 3.708 | 3.708 | 3.708 | 0 | +0.08(+2.13%) | |
| Sep 24, 2012 | 3.630 | 3.630 | 3.630 | 3.630 | 17,812 | -0.07(-1.89%) |
| Sep 21, 2012 | 3.700 | 3.700 | 3.700 | 3.700 | 3,300 | +0.01(+0.27%) |
| Sep 20, 2012 | 3.726 | 3.726 | 3.690 | 3.690 | 4,409 | +0.00(+0.00%) |
| Sep 19, 2012 | 3.690 | 3.690 | 3.690 | 3.690 | 284 | -0.04(-1.07%) |
| Sep 18, 2012 | 3.680 | 3.730 | 3.680 | 3.730 | 3,760 | -0.02(-0.53%) |
| Sep 13, 2012 | 3.750 | 3.750 | 3.750 | 0 | +0.20(+5.63%) | |
| Sep 12, 2012 | 3.600 | 3.600 | 3.550 | 3.550 | 756 | +0.02(+0.57%) |
| Sep 10, 2012 | 3.530 | 3.530 | 3.530 | 0 | +0.10(+2.92%) | |
| Sep 05, 2012 | 3.430 | 3.430 | 3.430 | 0 | -0.22(-6.03%) | |
| Aug 29, 2012 | 3.650 | 3.650 | 3.650 | 0 | +0.06(+1.67%) | |
| Aug 24, 2012 | 3.590 | 3.590 | 3.590 | 0 | -0.06(-1.64%) | |
| Aug 22, 2012 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | |
| Aug 21, 2012 | 3.669 | 3.669 | 3.650 | 3.650 | 1,100 | -0.06(-1.62%) |
| Aug 20, 2012 | 3.710 | 3.710 | 3.710 | 3.710 | 2,427 | -0.05(-1.33%) |
| Aug 17, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 11,880 | +0.09(+2.45%) |
| Aug 16, 2012 | 3.670 | 3.670 | 3.670 | 3.670 | 2,449 | +0.01(+0.27%) |
| Aug 15, 2012 | 3.660 | 3.660 | 3.660 | 3.660 | 1,100 | -0.05(-1.35%) |
| Aug 14, 2012 | 3.710 | 3.710 | 3.710 | 3.710 | 220 | +0.10(+2.74%) |
| Aug 13, 2012 | 3.611 | 3.611 | 3.611 | 3.611 | 101 | -0.02(-0.52%) |
| Aug 11, 2012 | 3.630 | 3.630 | 3.630 | 3.630 | 2,194 | +0.00(+0.00%) |
| Aug 10, 2012 | 3.630 | 3.630 | 3.630 | 3.630 | 2,194 | -0.18(-4.72%) |
| Aug 09, 2012 | 3.650 | 3.810 | 3.630 | 3.810 | 2,660 | +0.21(+5.83%) |
| Aug 07, 2012 | 3.600 | 3.600 | 3.600 | 0 | +0.15(+4.35%) | |
| Aug 06, 2012 | 3.453 | 3.453 | 3.450 | 3.450 | 367 | -0.13(-3.63%) |
| Aug 03, 2012 | 3.580 | 3.580 | 3.500 | 3.580 | 3,443 | +0.16(+4.68%) |
| Aug 01, 2012 | 3.420 | 3.420 | 3.420 | 0 | +0.01(+0.29%) | |
| Jul 31, 2012 | 3.400 | 3.450 | 3.400 | 3.410 | 13,306 | -0.01(-0.29%) |
| Jul 30, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 3,500 | -0.08(-2.29%) |
| Jul 27, 2012 | 3.370 | 3.510 | 3.370 | 3.500 | 3,452 | +0.06(+1.74%) |
| Jul 26, 2012 | 3.280 | 3.440 | 3.280 | 3.440 | 1,468 | +0.19(+5.85%) |
| Jul 24, 2012 | 3.250 | 3.250 | 3.250 | 0 | -0.06(-1.81%) | |
| Jul 23, 2012 | 3.490 | 3.490 | 3.310 | 3.310 | 1,700 | -0.18(-5.16%) |
| Jul 20, 2012 | 3.500 | 3.500 | 3.490 | 3.490 | 3,959 | -0.01(-0.29%) |
| Jul 19, 2012 | 3.420 | 3.500 | 3.380 | 3.500 | 1,020 | +0.08(+2.34%) |
| Jul 18, 2012 | 3.419 | 3.420 | 3.419 | 3.420 | 1,000 | +0.04(+1.18%) |
| Jul 17, 2012 | 3.380 | 3.380 | 3.380 | 3.380 | 10,377 | +0.12(+3.68%) |
| Jul 16, 2012 | 3.270 | 3.270 | 3.260 | 3.260 | 2,073 | -0.16(-4.68%) |
| Jul 14, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 129 | +0.00(+0.00%) |
| Jul 13, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 129 | +0.11(+3.32%) |
| Jul 12, 2012 | 3.310 | 3.310 | 3.310 | 3.310 | 110 | -0.33(-9.07%) |
| Jul 05, 2012 | 3.640 | 3.640 | 3.640 | 3.640 | 0 | +0.13(+3.70%) |
| Jun 29, 2012 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.15(+4.46%) |
| Jun 28, 2012 | 3.360 | 3.360 | 3.360 | 3.360 | 664 | -0.06(-1.75%) |
| Jun 27, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 269 | +0.06(+1.79%) |
| Jun 26, 2012 | 3.380 | 3.380 | 3.360 | 3.360 | 1,773 | +0.12(+3.70%) |
| Jun 25, 2012 | 3.260 | 3.260 | 3.240 | 3.240 | 1,934 | -0.02(-0.61%) |
| Jun 21, 2012 | 3.260 | 3.260 | 3.260 | 0 | -0.18(-5.23%) | |
| Jun 20, 2012 | 3.438 | 3.440 | 3.438 | 3.440 | 500 | -0.01(-0.29%) |
| Jun 19, 2012 | 3.420 | 3.450 | 3.420 | 3.450 | 22,633 | +0.02(+0.58%) |
| Jun 18, 2012 | 3.400 | 3.430 | 3.360 | 3.430 | 6,967 | +0.17(+5.21%) |
| Jun 15, 2012 | 3.260 | 3.260 | 3.260 | 3.260 | 1,000 | +0.04(+1.24%) |
| Jun 14, 2012 | 3.210 | 3.220 | 3.200 | 3.220 | 7,700 | -0.02(-0.62%) |
| Jun 13, 2012 | 3.240 | 3.240 | 3.240 | 3.240 | 1,865 | +0.04(+1.25%) |
| Jun 12, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | +0.04(+1.27%) |
| Jun 11, 2012 | 3.170 | 3.170 | 3.160 | 3.160 | 700 | -0.19(-5.67%) |
| Jun 07, 2012 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.06(+1.82%) |
| Jun 05, 2012 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) | |
| Jun 04, 2012 | 3.240 | 3.410 | 3.240 | 3.290 | 5,679 | -0.04(-1.20%) |
| Jun 01, 2012 | 3.230 | 3.330 | 3.230 | 3.330 | 5,110 | +0.04(+1.22%) |
| May 25, 2012 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | -0.06(-1.79%) |
| May 23, 2012 | 3.350 | 3.350 | 3.350 | 0 | -0.08(-2.33%) | |
| May 22, 2012 | 3.410 | 3.430 | 3.410 | 3.430 | 4,543 | +0.11(+3.31%) |
| May 18, 2012 | 3.320 | 3.320 | 3.320 | 0 | +0.01(+0.30%) | |
| May 17, 2012 | 3.320 | 3.320 | 3.310 | 3.310 | 1,390 | -0.07(-2.07%) |
| May 16, 2012 | 3.560 | 3.560 | 3.380 | 3.380 | 478 | -0.17(-4.79%) |
| May 15, 2012 | 3.730 | 3.730 | 3.550 | 3.550 | 770 | -0.07(-1.93%) |
| May 14, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 1,784 | -0.03(-0.82%) |
| May 11, 2012 | 3.690 | 3.690 | 3.650 | 3.650 | 4,826 | -0.05(-1.35%) |
| May 10, 2012 | 3.690 | 3.720 | 3.660 | 3.700 | 9,975 | +0.01(+0.27%) |
| May 09, 2012 | 3.690 | 3.690 | 3.690 | 3.690 | 3,580 | -0.11(-2.89%) |
| May 08, 2012 | 3.660 | 3.800 | 3.660 | 3.800 | 3,450 | +0.16(+4.40%) |
| May 07, 2012 | 3.640 | 3.640 | 3.640 | 3.640 | 220 | -0.06(-1.62%) |
| May 03, 2012 | 3.700 | 3.700 | 3.700 | 0 | +0.01(+0.27%) | |
| May 02, 2012 | 3.680 | 3.690 | 3.680 | 3.690 | 10,500 | +0.01(+0.27%) |
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.
