Bank of Communications Company Ltd (PK) (BCMXY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 20 | 20 | 20 | 123 | 20 | DR |
| 12 | 1.7 | 9.28961748634 | 18.3 | 20 | 15.39 | 230 | 16.90479851 | DR |
| 26 | 0.514 | 2.63779123473 | 19.486 | 20.31 | 15.39 | 509 | 18.67334541 | DR |
| 52 | 5.4818 | 37.7581242854 | 14.5182 | 20.31 | 14.51 | 509 | 17.9603706 | DR |
| 156 | 4.7 | 30.7189542484 | 15.3 | 20.31 | 12.25 | 441 | 16.13020038 | DR |
| 260 | 3.22 | 19.189511323 | 16.78 | 20.31 | 12 | 619 | 15.72480407 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731360000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731100800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731014400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730928000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730841600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730755200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730496000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730409600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730323200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730236800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730150400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729891200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729804800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729718400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729632000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1729545600 | 20 | 2.3 | 12.99 | 20 | 20 | 20 | 123 |
| 1729286760 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1729200360 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1729113960 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1729027560 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1728941160 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1728681960 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1728595560 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1728509160 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1728422760 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1728336360 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1728077160 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1727990760 | 17.7 | 1.19 | 7.21 | 17.7 | 17.7 | 17.7 | 144 |
| 1727904600 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1727818200 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1727731800 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1727472600 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1727386200 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 4 |
| 1727299620 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1727213220 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1727126820 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1726867620 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1726781220 | 16.51 | 0.01 | 0.06 | 16.51 | 16.51 | 16.51 | 913 |
| 1726694940 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1726608540 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1726522140 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1726262940 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1726176540 | 16.5 | 1.11 | 7.21 | 16.5 | 16.5 | 16.5 | 143 |
| 1726090020 | 15.39 | 0 | 0.00 | 15.39 | 15.39 | 15.39 | 0 |
| 1726003620 | 15.39 | 0 | 0.00 | 15.39 | 15.39 | 15.39 | 0 |
| 1725917220 | 15.39 | 0 | 0.00 | 15.39 | 15.39 | 15.39 | 0 |
| 1725658020 | 15.39 | -2.91 | -15.90 | 15.39 | 15.39 | 15.39 | 163 |
| 1725571440 | 18.3 | -1.75 | -8.73 | 18.3 | 18.3 | 18.3 | 123 |
| 1725485340 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1725398940 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1725053340 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1724966940 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1724880540 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1724794140 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1724707740 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1724448540 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1724362140 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1724275740 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1724189340 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1724102940 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1723843740 | 20.05 | 0.95 | 4.97 | 20.05 | 20.05 | 20.05 | 367 |
| 1723756860 | 19.1 | 1.04 | 5.76 | 18.3015 | 19.1 | 18.3015 | 534 |
| 1723670400 | 18.06 | 0 | 0.00 | 18.06 | 18.06 | 18.06 | 0 |
| 1723584000 | 18.06 | 0 | 0.00 | 18.06 | 18.06 | 18.06 | 0 |
| 1723497600 | 18.06 | 0 | 0.00 | 18.06 | 18.06 | 18.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
