Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2021 | 1.583 | 1.583 | 1.583 | 5,953 | +0.06(+4.14%) | |
| Jul 28, 2021 | 1.520 | 1.520 | 1.520 | 1.520 | 378 | -0.08(-5.00%) |
| Jul 26, 2021 | 1.600 | 1.600 | 1.600 | 0 | -0.05(-3.03%) | |
| Jul 23, 2021 | 1.590 | 1.650 | 1.590 | 1.650 | 21,918 | +0.06(+3.77%) |
| Jul 22, 2021 | 1.655 | 1.655 | 1.590 | 1.590 | 96,446 | -0.11(-6.47%) |
| Jul 21, 2021 | 1.680 | 1.700 | 1.680 | 1.700 | 12,471 | -0.02(-1.05%) |
| Jul 19, 2021 | 1.718 | 1.718 | 1.718 | 0 | +0.06(+3.49%) | |
| Jul 16, 2021 | 1.650 | 1.660 | 1.650 | 1.660 | 390 | -0.10(-5.68%) |
| Jul 15, 2021 | 1.760 | 1.760 | 1.760 | 1.760 | 173 | +0.01(+0.57%) |
| Jul 13, 2021 | 1.750 | 1.750 | 1.750 | 67 | -0.06(-3.31%) | |
| Jul 12, 2021 | 1.740 | 1.810 | 1.740 | 1.810 | 810 | -0.02(-0.98%) |
| Jul 07, 2021 | 1.828 | 1.828 | 1.828 | 0 | +0.04(+2.12%) | |
| Jul 06, 2021 | 1.780 | 1.799 | 1.780 | 1.790 | 1,515 | +0.05(+2.87%) |
| Jul 02, 2021 | 1.760 | 1.800 | 1.740 | 1.740 | 5,047 | -0.03(-1.97%) |
| Jul 01, 2021 | 1.760 | 1.775 | 1.760 | 1.775 | 6,500 | -0.06(-3.01%) |
| Jun 30, 2021 | 1.786 | 1.830 | 1.786 | 1.830 | 2,867 | -0.05(-2.61%) |
| Jun 29, 2021 | 1.879 | 1.879 | 1.879 | 1.879 | 200 | -0.05(-2.54%) |
| Jun 25, 2021 | 1.928 | 1.928 | 1.928 | 141 | +0.01(+0.68%) | |
| Jun 24, 2021 | 1.915 | 1.915 | 1.915 | 1.915 | 156 | -0.06(-3.28%) |
| Jun 23, 2021 | 1.980 | 1.980 | 1.980 | 1.980 | 15,000 | +0.04(+2.06%) |
| Jun 21, 2021 | 1.940 | 1.940 | 1.940 | 0 | -0.06(-3.00%) | |
| Jun 17, 2021 | 2.000 | 2.000 | 2.000 | 36 | -0.02(-0.98%) | |
| Jun 15, 2021 | 2.020 | 2.020 | 2.020 | 10 | -0.03(-1.47%) | |
| Jun 14, 2021 | 2.080 | 2.080 | 2.035 | 2.050 | 7,912 | +0.06(+3.27%) |
| Jun 10, 2021 | 1.985 | 1.985 | 1.985 | 0 | -0.02(-1.24%) | |
| Jun 04, 2021 | 2.010 | 2.010 | 2.010 | 0 | +0.01(+0.50%) | |
| Jun 03, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | -0.01(-0.50%) |
| May 27, 2021 | 2.010 | 2.010 | 2.010 | 0 | -0.09(-4.06%) | |
| May 26, 2021 | 2.095 | 2.095 | 2.095 | 2.095 | 418 | +0.06(+2.70%) |
| May 18, 2021 | 2.040 | 2.040 | 2.040 | 0 | +0.08(+3.95%) | |
| May 13, 2021 | 1.962 | 1.962 | 1.962 | 0 | +0.01(+0.51%) | |
| May 12, 2021 | 1.952 | 1.952 | 1.952 | 1.952 | 817 | -0.04(-2.13%) |
| May 10, 2021 | 1.995 | 1.995 | 1.995 | 0 | -0.05(-2.68%) | |
| May 07, 2021 | 2.050 | 2.050 | 2.050 | 2.050 | 293 | -0.01(-0.49%) |
| May 06, 2021 | 2.068 | 2.068 | 2.060 | 2.060 | 1,024 | +0.05(+2.49%) |
| May 05, 2021 | 2.015 | 2.015 | 2.010 | 2.010 | 749 | -0.03(-1.47%) |
| May 04, 2021 | 2.040 | 2.040 | 2.040 | 2.040 | 154 | +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.
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.
