Bank East Asia Ltd (PK) (BKEAY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0099 | 0.79832271591 | 1.2401 | 1.25 | 1.24 | 2002 | 1.24970075 | DR |
| 4 | 0.03 | 2.45901639344 | 1.22 | 1.2517 | 1.21 | 1584 | 1.23739587 | DR |
| 12 | -0.11 | -8.08823529412 | 1.36 | 1.36 | 1.1708 | 2699 | 1.24071751 | DR |
| 26 | 0.0005 | 0.0400160064026 | 1.2495 | 1.36 | 1.06 | 3422 | 1.24453365 | DR |
| 52 | 0.081 | 6.92899914457 | 1.169 | 1.36 | 1.06 | 2832 | 1.23716297 | DR |
| 156 | -0.33 | -20.8860759494 | 1.58 | 1.82 | 0.9 | 4134 | 1.20114556 | DR |
| 260 | -1.07 | -46.1206896552 | 2.32 | 2.52 | 0.9 | 4223 | 1.52851354 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548140 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1736375340 | 1.25 | 0.01 | 0.80 | 1.2499 | 1.25 | 1.24 | 3882 |
| 1736288760 | 1.2401 | 0 | 0.00 | 1.2401 | 1.2401 | 1.2401 | 0 |
| 1736202360 | 1.2401 | 0.03 | 2.45 | 1.2401 | 1.2401 | 1.2401 | 121 |
| 1735943160 | 1.2104 | 0 | 0.00 | 1.2104 | 1.2104 | 1.2104 | 0 |
| 1735856760 | 1.2104 | 0 | 0.00 | 1.2104 | 1.2104 | 1.2104 | 0 |
| 1735683960 | 1.2104 | -0.02 | -1.99 | 1.21 | 1.2104 | 1.21 | 1051 |
| 1735597200 | 1.235 | 0 | 0.00 | 1.235 | 1.235 | 1.235 | 0 |
| 1735338000 | 1.235 | 0.02 | 1.23 | 1.235 | 1.235 | 1.235 | 129 |
| 1735252020 | 1.22 | -0.03 | -2.53 | 1.25 | 1.25 | 1.22 | 336 |
| 1735078800 | 1.2517 | 0 | 0.00 | 1.2517 | 1.2517 | 1.2517 | 0 |
| 1734992400 | 1.2517 | 0 | 0.00 | 1.2517 | 1.2517 | 1.2517 | 0 |
| 1734733200 | 1.2517 | 0.02 | 1.76 | 1.2517 | 1.2517 | 1.2517 | 1103 |
| 1734647340 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1734560940 | 1.23 | -0.01 | -0.40 | 1.23 | 1.23 | 1.23 | 3201 |
| 1734474540 | 1.235 | 0 | 0.00 | 1.235 | 1.235 | 1.235 | 0 |
| 1734388140 | 1.235 | 0 | 0.00 | 1.22 | 1.235 | 1.22 | 2852 |
| 1734128940 | 1.235 | -0.04 | -3.14 | 1.2 | 1.235 | 1.2 | 7507 |
| 1734042300 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1733955900 | 1.275 | 0.05 | 4.51 | 1.275 | 1.275 | 1.275 | 230 |
| 1733869200 | 1.22 | -0.02 | -1.61 | 1.235 | 1.235 | 1.22 | 459 |
| 1733783100 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1733523900 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1733437500 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1733351100 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1733264700 | 1.24 | 0.01 | 0.45 | 1.24 | 1.285 | 1.24 | 21168 |
| 1733178180 | 1.2345 | 0.01 | 1.19 | 1.2345 | 1.2345 | 1.2345 | 10132 |
| 1732919160 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1732746360 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1732659960 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1732573560 | 1.22 | 0.02 | 1.64 | 1.1806 | 1.22 | 1.1806 | 512 |
| 1732314000 | 1.2003 | 0.01 | 0.87 | 1.24 | 1.24 | 1.2003 | 290 |
| 1732227900 | 1.19 | 0.02 | 1.64 | 1.22 | 1.22 | 1.185 | 3912 |
| 1732141260 | 1.1708 | 0 | 0.00 | 1.1708 | 1.1708 | 1.1708 | 0 |
| 1732054860 | 1.1708 | 0 | 0.00 | 1.1708 | 1.1708 | 1.1708 | 0 |
| 1731968460 | 1.1708 | 0 | 0.00 | 1.1708 | 1.1708 | 1.1708 | 0 |
| 1731709260 | 1.1708 | -0.04 | -3.24 | 1.1708 | 1.1708 | 1.1708 | 100 |
| 1731622800 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 206 |
| 1731536760 | 1.21 | -0 | -0.02 | 1.21 | 1.2175 | 1.21 | 5633 |
| 1731450480 | 1.2102 | -0.02 | -1.61 | 1.2102 | 1.2102 | 1.2102 | 201 |
| 1731363600 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1731104400 | 1.23 | -0.01 | -0.81 | 1.24 | 1.24 | 1.23 | 6680 |
| 1731018000 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730931600 | 1.24 | -0.01 | -0.40 | 1.24 | 1.24 | 1.24 | 3136 |
| 1730845680 | 1.245 | 0.01 | 0.40 | 1.26 | 1.26 | 1.245 | 1404 |
| 1730759160 | 1.24 | -0.01 | -0.81 | 1.25 | 1.2549999 | 1.24 | 751 |
| 1730496420 | 1.2501 | -0.03 | -2.31 | 1.2501 | 1.2501 | 1.2501 | 917 |
| 1730409780 | 1.2797 | 0.01 | 0.76 | 1.2797 | 1.2797 | 1.25 | 2811 |
| 1730323500 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 2500 |
| 1730237280 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 287 |
| 1730150880 | 1.27 | -0.02 | -1.54 | 1.285 | 1.285 | 1.27 | 841 |
| 1729891500 | 1.2898 | 0.01 | 0.50 | 1.2898 | 1.2898 | 1.2898 | 114 |
| 1729805160 | 1.2834 | 0.01 | 1.03 | 1.27 | 1.2834 | 1.27 | 8220 |
| 1729718940 | 1.2703 | -0.02 | -1.49 | 1.32 | 1.32 | 1.2703 | 314 |
| 1729632300 | 1.2895 | -0.04 | -3.02 | 1.29 | 1.29 | 1.2895 | 308 |
| 1729545600 | 1.3295999 | 0.03 | 2.28 | 1.36 | 1.36 | 1.3295999 | 464 |
| 1729286400 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.3 | 569 |
| 1729200360 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1729113960 | 1.29 | -0.03 | -1.90 | 1.29 | 1.29 | 1.29 | 493 |
| 1729002600 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1728916200 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
