Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020		2.060	2.060	2.060	0	+0.00(+0.00%)
Apr 28, 2020		2.060	2.060	2.060	0	+0.03(+1.48%)
Apr 27, 2020	1.965	2.042	1.890	2.030	1,657	+0.03(+1.50%)
Apr 24, 2020	2.000	2.000	2.000	2.000	700	+0.10(+5.26%)
Apr 23, 2020	1.900	1.900	1.900	1.900	231	-0.10(-4.88%)
Apr 21, 2020		1.998	1.998	1.998	0	-0.02(-1.11%)
Apr 20, 2020	2.020	2.020	2.020	2.020	626	-0.03(-1.46%)
Apr 17, 2020	2.050	2.050	2.050	2.050	1,000	-0.03(-1.44%)
Apr 16, 2020	2.170	2.170	2.080	2.080	4,376	-0.07(-3.26%)
Apr 15, 2020	2.220	2.220	2.150	2.150	792	+0.01(+0.47%)
Apr 14, 2020	2.140	2.140	2.140	2.140	761	+0.11(+5.42%)
Apr 13, 2020	2.130	2.130	2.030	2.030	1,861	+0.00(+0.00%)
Apr 09, 2020	2.030	2.030	2.030	2.030	600	-0.01(-0.49%)
Apr 08, 2020	2.040	2.040	2.040	2.040	888	-0.02(-0.97%)
Apr 07, 2020	2.060	2.060	2.060	2.060	282	+0.06(+3.00%)
Apr 06, 2020	2.000	2.000	2.000	2.000	304	-0.11(-5.21%)
Apr 03, 2020	1.950	2.110	1.950	2.110	5,300	+0.12(+6.03%)
Apr 02, 2020	2.015	2.015	1.980	1.990	1,049	-0.04(-2.09%)
Apr 01, 2020	2.140	2.140	2.033	2.033	1,250	+0.03(+1.63%)
Mar 31, 2020	2.087	2.087	2.000	2.000	2,636	-0.18(-8.26%)
Mar 30, 2020	2.060	2.180	2.000	2.180	7,833	-0.02(-0.91%)
Mar 27, 2020	2.167	2.200	2.100	2.200	3,500	+0.06(+2.80%)
Mar 26, 2020	2.000	2.185	2.000	2.140	1,586	+0.17(+8.63%)
Mar 25, 2020	2.090	2.090	1.910	1.970	771	-0.03(-1.50%)
Mar 24, 2020	1.937	2.000	1.850	2.000	1,916	+0.16(+8.40%)
Mar 23, 2020	2.000	2.000	1.845	1.845	3,518	-0.25(-12.10%)
Mar 20, 2020		2.099	2.099	2.099	30	+0.00(+0.00%)
Mar 19, 2020	2.162	2.220	2.010	2.099	8,374	-0.20(-8.74%)
Mar 18, 2020	2.200	2.300	2.200	2.300	25,295	+0.13(+6.11%)
Mar 17, 2020	2.123	2.167	2.100	2.167	2,927	+0.07(+3.21%)
Mar 16, 2020	2.171	2.190	2.100	2.100	1,161	-0.09(-4.11%)
Mar 13, 2020	2.215	2.260	2.190	2.190	6,800	-0.02(-1.02%)
Mar 12, 2020	2.070	2.212	2.070	2.212	632	-0.08(-3.70%)
Mar 11, 2020	2.410	2.410	2.297	2.297	1,016	-0.11(-4.45%)
Mar 10, 2020	2.375	2.405	2.210	2.405	969	+0.09(+4.09%)
Mar 09, 2020	2.410	2.410	2.285	2.310	2,694	-0.05(-2.12%)
Mar 06, 2020	2.430	2.520	2.360	2.360	5,200	-0.05(-2.07%)
Mar 05, 2020	2.420	2.430	2.410	2.410	15,285	+0.22(+9.92%)
Mar 04, 2020	2.230	2.230	2.192	2.192	6,065	+0.11(+5.16%)
Mar 03, 2020	2.070	2.110	2.070	2.085	4,433	+0.02(+1.21%)
Mar 02, 2020	2.050	2.150	2.050	2.060	2,714	+0.01(+0.49%)
Feb 28, 2020	2.050	2.105	2.050	2.050	4,200	-0.05(-2.15%)
Feb 27, 2020	2.130	2.140	2.060	2.095	3,899	-0.04(-1.87%)
Feb 26, 2020	2.195	2.199	2.135	2.135	5,725	+0.02(+1.18%)
Feb 25, 2020	2.120	2.120	2.105	2.110	1,823	-0.08(-3.65%)
Feb 24, 2020		2.190	2.190	2.190	47	+0.00(+0.00%)
Feb 21, 2020	2.217	2.220	2.190	2.190	1,300	-0.07(-2.99%)
Feb 20, 2020	2.232	2.257	2.232	2.257	5,481	+0.03(+1.23%)
Feb 19, 2020	2.285	2.285	2.230	2.230	240	-0.03(-1.33%)
Feb 18, 2020	2.270	2.270	2.220	2.260	7,005	+0.02(+0.89%)
Feb 14, 2020		2.240	2.240	2.240	80	+0.00(+0.00%)
Feb 13, 2020	2.240	2.240	2.240	2.240	1,126	+0.07(+3.23%)
Feb 12, 2020	2.245	2.245	2.170	2.170	3,651	-0.02(-0.91%)
Feb 11, 2020	2.250	2.250	2.170	2.190	1,424	+0.04(+1.86%)
Feb 10, 2020	2.225	2.225	2.150	2.150	3,000	-0.10(-4.44%)
Feb 07, 2020		2.250	2.250	2.250	2	+0.00(+0.00%)
Feb 06, 2020	2.275	2.275	2.250	2.250	623	-0.05(-2.17%)
Feb 05, 2020	2.300	2.300	2.300	2.300	4,701	+0.17(+7.98%)
Feb 03, 2020		2.130	2.130	2.130	0	-0.07(-3.18%)
Jan 31, 2020	2.180	2.200	2.100	2.200	1,000	-0.03(-1.35%)
Jan 30, 2020	2.215	2.230	2.215	2.230	1,772	-0.03(-1.33%)
Jan 29, 2020	2.250	2.260	2.225	2.260	568	+0.02(+1.01%)
Jan 28, 2020	2.210	2.237	2.203	2.237	3,807	+0.08(+3.59%)
Jan 27, 2020	2.210	2.210	2.160	2.160	9,676	-0.12(-5.10%)
Jan 24, 2020	2.295	2.295	2.276	2.276	200	-0.01(-0.61%)
Jan 23, 2020	2.216	2.290	2.216	2.290	2,039	-0.07(-2.97%)
Jan 22, 2020	2.360	2.360	2.360	2.360	100	+0.03(+1.51%)
Jan 21, 2020	2.300	2.325	2.300	2.325	3,337	-0.02(-1.06%)
Jan 17, 2020	2.360	2.380	2.350	2.350	1,900	+0.08(+3.75%)
Jan 16, 2020	2.265	2.265	2.265	2.265	198	-0.05(-2.37%)
Jan 15, 2020	2.320	2.320	2.320	2.320	225	+0.05(+2.20%)
Jan 14, 2020	2.290	2.290	2.270	2.270	4,980	-0.05(-2.16%)
Jan 13, 2020	2.320	2.320	2.320	2.320	329	+0.03(+1.31%)
Jan 08, 2020		2.290	2.290	2.290	0	-0.03(-1.29%)
Jan 07, 2020		2.320	2.320	2.320	2	+0.00(+0.00%)
Jan 06, 2020	2.320	2.320	2.320	2.320	543	+0.00(+0.00%)
Jan 03, 2020	2.320	2.320	2.320	2.320	543	+0.06(+2.65%)
Jan 02, 2020	2.316	2.320	2.260	2.260	1,588	+0.08(+3.57%)
Dec 31, 2019	2.220	2.220	2.160	2.182	2,500	-0.04(-1.71%)
Dec 27, 2019		2.220	2.220	2.220	0	-0.04(-1.77%)
Dec 26, 2019	2.160	2.260	2.160	2.260	2,714	-0.03(-1.31%)
Dec 24, 2019	2.160	2.290	2.160	2.290	5,600	+0.07(+3.15%)
Dec 23, 2019	2.225	2.225	2.185	2.220	1,706	-0.12(-5.13%)
Dec 20, 2019	2.188	2.340	2.188	2.340	3,400	+0.12(+5.41%)
Dec 19, 2019	2.280	2.305	2.220	2.220	8,371	-0.01(-0.45%)
Dec 18, 2019	2.285	2.297	2.230	2.230	950	-0.03(-1.33%)
Dec 17, 2019	2.280	2.280	2.210	2.260	1,565	-0.04(-1.74%)
Dec 16, 2019	2.300	2.300	2.300	2.300	828	-0.01(-0.22%)
Dec 13, 2019	2.305	2.305	2.305	2.305	100	+0.08(+3.83%)
Dec 12, 2019	2.220	2.280	2.220	2.220	11,642	+0.03(+1.37%)
Dec 11, 2019	2.240	2.240	2.190	2.190	20,892	-0.10(-4.16%)
Dec 10, 2019	2.275	2.285	2.275	2.285	1,209	+0.01(+0.33%)
Dec 09, 2019	2.260	2.277	2.260	2.277	498	+0.03(+1.22%)
Dec 06, 2019	2.260	2.280	2.220	2.250	5,000	+0.01(+0.45%)
Dec 05, 2019	2.210	2.240	2.200	2.240	5,873	+0.07(+3.23%)
Dec 04, 2019	2.245	2.245	2.170	2.170	4,302	-0.06(-2.69%)
Dec 03, 2019	2.170	2.230	2.170	2.230	1,180	-0.05(-2.19%)
Dec 02, 2019	2.330	2.370	2.250	2.280	4,391	-0.09(-3.80%)
Nov 29, 2019		2.370	2.370	2.370	1	+0.00(+0.00%)
Nov 27, 2019	2.240	2.370	2.240	2.370	3,400	+0.12(+5.24%)
Nov 26, 2019	2.252	2.252	2.252	2.252	276	-0.07(-2.93%)
Nov 25, 2019	2.320	2.320	2.320	2.320	2,333	+0.11(+4.98%)
Nov 22, 2019	2.275	2.275	2.210	2.210	1,000	-0.12(-5.15%)
Nov 21, 2019	2.240	2.330	2.220	2.330	16,970	+0.06(+2.42%)
Nov 20, 2019	2.280	2.280	2.275	2.275	411	-0.04(-1.52%)
Nov 19, 2019	2.335	2.335	2.310	2.310	4,830	+0.03(+1.32%)
Nov 18, 2019	2.280	2.280	2.210	2.280	27,521	-0.02(-0.65%)
Nov 15, 2019	2.295	2.295	2.230	2.295	900	+0.07(+3.38%)
Nov 14, 2019	2.220	2.220	2.220	2.220	100	-0.02(-0.89%)
Nov 13, 2019	2.300	2.300	2.240	2.240	2,079	-0.13(-5.49%)
Nov 12, 2019	2.370	2.370	2.370	2.370	420	+0.03(+1.28%)
Nov 11, 2019		2.340	2.340	2.340	62	+0.00(+0.00%)
Nov 08, 2019	2.340	2.340	2.340	2.340	300	-0.08(-3.51%)
Nov 07, 2019	2.425	2.425	2.425	2.425	147	+0.03(+1.46%)
Nov 06, 2019		2.390	2.390	2.390	1	+0.00(+0.00%)
Nov 05, 2019	2.385	2.390	2.380	2.390	8,860	+0.00(+0.00%)
Nov 04, 2019	2.450	2.450	2.390	2.390	768	+0.02(+1.06%)
Nov 01, 2019	2.380	2.380	2.365	2.365	4,000	+0.02(+0.64%)
Oct 31, 2019		2.350	2.350	2.350	62	+0.00(+0.00%)
Oct 30, 2019	2.350	2.350	2.350	2.350	500	-0.01(-0.53%)
Oct 29, 2019		2.362	2.362	2.362	62	+0.00(+0.00%)
Oct 28, 2019	2.390	2.400	2.350	2.362	3,275	-0.04(-1.56%)
Oct 25, 2019	2.350	2.400	2.350	2.400	2,000	+0.06(+2.56%)
Oct 24, 2019	2.340	2.380	2.340	2.340	18,814	-0.08(-3.31%)
Oct 22, 2019		2.420	2.420	2.420	0	+0.04(+1.68%)
Oct 21, 2019	2.380	2.380	2.380	2.380	12,609	+0.04(+1.71%)
Oct 18, 2019	2.340	2.340	2.340	2.340	400	-0.07(-2.90%)
Oct 17, 2019	2.362	2.410	2.362	2.410	1,640	+0.01(+0.42%)
Oct 16, 2019	2.400	2.400	2.400	2.400	225	+0.01(+0.42%)
Oct 15, 2019	2.365	2.390	2.360	2.390	2,142	+0.04(+1.71%)
Oct 14, 2019	2.350	2.350	2.350	2.350	166	+0.01(+0.42%)
Oct 11, 2019		2.340	2.340	2.340	37	+0.00(+0.00%)
Oct 10, 2019	2.340	2.340	2.340	2.340	144	-0.03(-1.27%)
Oct 09, 2019	2.357	2.370	2.357	2.370	2,600	-0.02(-0.84%)
Oct 07, 2019		2.390	2.390	2.390	0	+0.02(+0.95%)
Oct 04, 2019	2.368	2.368	2.368	2.368	1,000	+0.02(+0.74%)
Oct 03, 2019	2.350	2.350	2.350	2.350	185	+0.00(+0.00%)
Oct 02, 2019	2.425	2.425	2.350	2.350	763	-0.08(-3.29%)
Oct 01, 2019	2.430	2.430	2.430	2.430	1,985	+0.08(+3.40%)
Sep 30, 2019	2.405	2.405	2.350	2.350	3,975	-0.14(-5.62%)
Sep 27, 2019	2.490	2.490	2.490	2.490	200	+0.09(+3.75%)
Sep 25, 2019		2.400	2.400	2.400	0	-0.10(-4.00%)
Sep 24, 2019	2.500	2.500	2.500	2.500	873	+0.00(+0.00%)
Sep 23, 2019	2.500	2.500	2.500	2.500	16,408	+0.02(+0.81%)
Sep 19, 2019		2.480	2.480	2.480	0	+0.00(+0.00%)
Sep 17, 2019		2.480	2.480	2.480	0	-0.04(-1.59%)
Sep 16, 2019	2.590	2.590	2.520	2.520	609	+0.00(+0.00%)
Sep 13, 2019	2.520	2.520	2.520	2.520	100	+0.05(+2.19%)
Sep 12, 2019	2.466	2.466	2.466	2.466	476	-0.08(-3.29%)
Sep 11, 2019	2.550	2.550	2.550	2.550	1,390	+0.09(+3.66%)
Sep 10, 2019	2.460	2.460	2.460	2.460	100	-0.07(-2.77%)
Sep 09, 2019	2.535	2.535	2.530	2.530	397	+0.06(+2.43%)
Sep 06, 2019	2.470	2.515	2.470	2.470	800	+0.00(+0.00%)
Sep 05, 2019	2.525	2.525	2.470	2.470	1,728	+0.02(+0.82%)
Sep 04, 2019	2.520	2.520	2.450	2.450	1,100	-0.03(-1.41%)
Sep 03, 2019	2.485	2.485	2.485	2.485	197	-0.03(-1.19%)
Aug 30, 2019	2.515	2.515	2.515	2.515	100	-0.07(-2.90%)
Aug 29, 2019	2.450	2.600	2.450	2.590	481	+0.00(+0.00%)
Aug 28, 2019	2.460	2.590	2.460	2.590	3,023	+0.11(+4.44%)
Aug 27, 2019	2.480	2.480	2.480	2.480	1,004	+0.01(+0.40%)
Aug 26, 2019	2.530	2.530	2.470	2.470	1,547	-0.05(-1.98%)
Aug 23, 2019	2.570	2.600	2.520	2.520	1,200	-0.08(-3.08%)
Aug 22, 2019	2.610	2.610	2.600	2.600	5,776	-0.01(-0.38%)
Aug 21, 2019	2.610	2.610	2.610	2.610	14,530	-0.02(-0.76%)
Aug 20, 2019	2.630	2.630	2.630	2.630	331	-0.04(-1.50%)
Aug 19, 2019	2.750	2.750	2.670	2.670	41,632	+0.04(+1.33%)
Aug 16, 2019	2.635	2.635	2.635	2.635	100	+0.10(+4.15%)
Aug 15, 2019	2.615	2.690	2.530	2.530	2,849	-0.01(-0.55%)
Aug 14, 2019	2.544	2.544	2.544	2.544	1,187	-0.02(-0.63%)
Aug 13, 2019	2.585	2.585	2.520	2.560	2,617	-0.02(-0.97%)
Aug 12, 2019	2.585	2.585	2.585	2.585	9,588	-0.02(-0.58%)
Aug 09, 2019		2.600	2.600	2.600	9	+0.00(+0.00%)
Aug 07, 2019		2.600	2.600	2.600	0	+0.00(+0.00%)
Aug 06, 2019	2.670	2.710	2.600	2.600	3,345	+0.00(+0.00%)
Aug 05, 2019	2.690	2.690	2.600	2.600	696	-0.15(-5.45%)
Aug 02, 2019	2.750	2.750	2.750	2.750	1,300	-0.08(-2.65%)
Aug 01, 2019	2.825	2.825	2.825	2.825	573	-0.05(-1.91%)
Jul 31, 2019	2.860	2.880	2.860	2.880	938	-0.03(-1.03%)
Jul 30, 2019	2.910	2.910	2.910	2.910	930	+0.02(+0.69%)
Jul 29, 2019	2.890	2.890	2.890	2.890	435	-0.02(-0.69%)
Jul 26, 2019	2.840	2.910	2.840	2.910	2,200	+0.11(+3.93%)
Jul 25, 2019	2.800	2.860	2.800	2.800	4,907	-0.02(-0.71%)
Jul 24, 2019	2.790	2.850	2.790	2.820	6,322	-0.06(-2.08%)
Jul 23, 2019	2.830	2.880	2.830	2.880	3,737	+0.13(+4.73%)
Jul 22, 2019	2.750	2.820	2.750	2.750	3,668	-0.19(-6.46%)
Jul 19, 2019		2.940	2.940	2.940	19	+0.00(+0.00%)
Jul 18, 2019	2.895	2.940	2.890	2.940	1,670	+0.17(+6.14%)
Jul 17, 2019		2.770	2.770	2.770	15	+0.00(+0.00%)
Jul 15, 2019		2.770	2.770	2.770	0	-0.04(-1.42%)
Jul 12, 2019	2.810	2.810	2.810	2.810	200	-0.07(-2.43%)
Jul 11, 2019	2.850	2.880	2.850	2.880	2,845	+0.03(+1.05%)
Jul 10, 2019	2.900	2.900	2.750	2.850	90,599	+0.09(+3.26%)
Jul 09, 2019	2.740	2.760	2.740	2.760	1,251	+0.01(+0.36%)
Jul 08, 2019	2.750	2.750	2.750	2.750	2,201	+0.00(+0.00%)
Jul 05, 2019	2.750	2.750	2.750	2.750	700	-0.02(-0.72%)
Jul 03, 2019	2.770	2.770	2.770	2.770	200	+0.02(+0.73%)
Jul 02, 2019	2.805	2.805	2.740	2.750	591	+0.00(+0.00%)
Jul 01, 2019	2.780	2.850	2.750	2.750	5,792	+0.03(+1.10%)
Jun 28, 2019	2.720	2.720	2.720	2.720	300	+0.05(+1.87%)
Jun 26, 2019		2.670	2.670	2.670	0	+0.05(+1.91%)
Jun 25, 2019	2.740	2.740	2.620	2.620	1,594	-0.12(-4.38%)
Jun 24, 2019	2.740	2.740	2.740	2.740	492	+0.00(+0.00%)
Jun 21, 2019	2.790	2.790	2.740	2.740	1,600	+0.00(+0.00%)
Jun 20, 2019	2.800	2.800	2.740	2.740	1,222	+0.06(+2.24%)
Jun 19, 2019	2.690	2.690	2.680	2.680	340	+0.02(+0.75%)
Jun 18, 2019	2.660	2.660	2.660	2.660	630	+0.00(+0.00%)
Jun 17, 2019	2.710	2.760	2.660	2.660	2,286	-0.19(-6.67%)
Jun 14, 2019	2.880	2.880	2.730	2.850	2,200	-0.16(-5.32%)
Jun 13, 2019	3.075	3.140	3.010	3.010	811	-0.04(-1.31%)
Jun 12, 2019	3.170	3.170	3.050	3.050	34,999	-0.14(-4.39%)
Jun 11, 2019	3.190	3.190	3.190	3.190	1,012	+0.14(+4.59%)
Jun 07, 2019		3.050	3.050	3.050	0	-0.07(-2.24%)
Jun 06, 2019	3.085	3.120	3.085	3.120	2,306	+0.00(+0.00%)
Jun 05, 2019	3.120	3.120	3.120	3.120	186	+0.02(+0.65%)
Jun 04, 2019	3.030	3.170	3.030	3.100	3,542	+0.08(+2.65%)
Jun 03, 2019	3.080	3.080	3.020	3.020	2,169	+0.01(+0.33%)
May 31, 2019	3.010	3.010	3.010	3.010	600	-0.10(-3.22%)
May 30, 2019	3.010	3.110	3.010	3.110	1,001	+0.05(+1.63%)
May 29, 2019	3.040	3.060	3.000	3.060	13,505	-0.04(-1.29%)
May 28, 2019	3.000	3.100	3.000	3.100	3,544	+0.03(+0.98%)
May 24, 2019	3.070	3.070	3.070	3.070	500	+0.07(+2.33%)
May 22, 2019		3.000	3.000	3.000	0	-0.08(-2.60%)
May 21, 2019	3.150	3.150	3.080	3.080	1,099	-0.07(-2.22%)
May 17, 2019		3.150	3.150	3.150	0	+0.06(+1.94%)
May 16, 2019	3.120	3.210	3.090	3.090	927	+0.09(+3.00%)
May 15, 2019	3.000	3.000	3.000	3.000	773	+0.00(+0.00%)
May 14, 2019	3.000	3.000	3.000	3.000	780	+0.01(+0.33%)
May 13, 2019	3.030	3.050	2.990	2.990	1,422	-0.05(-1.64%)
May 10, 2019	3.120	3.120	3.040	3.040	400	+0.10(+3.40%)
May 09, 2019	2.940	2.940	2.940	2.940	1,021	-0.16(-5.16%)
May 08, 2019	3.100	3.100	3.100	3.100	259	+0.04(+1.31%)
May 07, 2019		3.060	3.060	3.060	1	+0.00(+0.00%)
May 06, 2019	3.060	3.060	3.060	3.060	458	-0.19(-5.85%)
May 03, 2019	3.205	3.250	3.205	3.250	400	+0.02(+0.62%)
May 02, 2019		3.230	3.230	3.230	144	+0.00(+0.00%)

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.

Financial News

Bank of East Asia Limited (OP: BKEAY )

Historical Prices

Popular Pages