Bank of Communications Company Ltd (PK) (BCMXY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 20.04 | 20.04 | 20.04 | 200 | 20.04 | DR |
| 4 | 0.4068 | 2.07200048897 | 19.6332 | 20.04 | 18 | 171 | 19.34982101 | DR |
| 12 | 2.34 | 13.2203389831 | 17.7 | 20.04 | 17.7 | 367 | 18.59135755 | DR |
| 26 | -0.27 | -1.329394387 | 20.31 | 20.31 | 15.39 | 366 | 18.39150547 | DR |
| 52 | 4.65 | 30.2144249513 | 15.39 | 20.31 | 15.39 | 480 | 18.19048286 | DR |
| 156 | 4.936 | 32.6800847458 | 15.104 | 20.31 | 12.25 | 429 | 16.46484432 | DR |
| 260 | 3.91 | 24.2405455673 | 16.13 | 20.31 | 12 | 602 | 15.80216571 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1734992400 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1734733200 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 260 |
| 1734646800 | 20.04 | 1.07 | 5.64 | 20.04 | 20.04 | 20.04 | 139 |
| 1734560940 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
| 1734474540 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
| 1734388140 | 18.97 | 0.97 | 5.39 | 18.97 | 18.97 | 18.97 | 187 |
| 1734128940 | 18 | -1.33 | -6.88 | 18 | 18 | 18 | 171 |
| 1734042000 | 19.33 | 0 | 0.00 | 19.33 | 19.33 | 19.33 | 0 |
| 1733955600 | 19.33 | 0 | 0.00 | 19.33 | 19.33 | 19.33 | 0 |
| 1733869200 | 19.33 | 0 | 0.00 | 19.33 | 19.33 | 19.33 | 0 |
| 1733782800 | 19.33 | -0.3 | -1.54 | 19.33 | 19.33 | 19.33 | 166 |
| 1733523900 | 19.6332 | 0 | 0.00 | 19.6332 | 19.6332 | 19.6332 | 0 |
| 1733437500 | 19.6332 | 1.54 | 8.53 | 19.6332 | 19.6332 | 19.6332 | 105 |
| 1733351340 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1733264940 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1733178540 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1732919340 | 18.09 | 0 | 0.00 | 18.09 | 18.09 | 18.09 | 0 |
| 1732746540 | 18.09 | -0.38 | -2.03 | 18.5 | 18.5 | 18.09 | 344 |
| 1732660140 | 18.465 | 0.36 | 2.02 | 18.465 | 18.465 | 18.465 | 131 |
| 1732573560 | 18.1 | 0.19 | 1.06 | 18 | 18.1 | 18 | 544 |
| 1732314000 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
| 1732227600 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
| 1732141200 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
| 1732054800 | 17.91 | -2.13 | -10.63 | 17.95 | 17.95 | 17.91 | 761 |
| 1731968640 | 20.04 | 1.49 | 8.03 | 20.04 | 20.04 | 20.04 | 158 |
| 1731709260 | 18.55 | -1.45 | -7.25 | 18.55 | 18.55 | 18.55 | 1902 |
| 1731619200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731532800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731446400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
