Capcom Company Ltd (PK) (CCOEY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 9.07 | -0.09 | -0.98 | 9.0996 | 9.0996 | 9.0574999 | 8290 |
| 1718918640 | 9.16 | -0.05 | -0.50 | 9.15 | 9.16 | 9.1 | 8292 |
| 1718746140 | 9.206 | 0.14 | 1.50 | 9.0101 | 9.2899999 | 9.0101 | 14051 |
| 1718659680 | 9.07 | 0.26 | 2.95 | 9.0399 | 9.07 | 8.96 | 11013 |
| 1718400300 | 8.81 | -0.21 | -2.33 | 8.8 | 9.03 | 8.8 | 8868 |
| 1718314140 | 9.02 | 0.01 | 0.11 | 8.97 | 9.18 | 8.97 | 10596 |
| 1718227380 | 9.01 | -0.22 | -2.38 | 9.35 | 9.35 | 8.89 | 16038 |
| 1718141340 | 9.23 | -0.24 | -2.53 | 9.178 | 9.23 | 9.17 | 8743 |
| 1718054880 | 9.47 | -0.03 | -0.32 | 9.439 | 9.48 | 9.4275 | 6623 |
| 1717795800 | 9.5 | -0.12 | -1.25 | 9.535 | 9.555 | 9.5 | 5012 |
| 1717709400 | 9.6199999 | -0.18 | -1.84 | 9.59 | 9.6199999 | 9.57 | 5573 |
| 1717622460 | 9.8 | 0.12 | 1.24 | 9.6 | 9.83 | 9.6 | 8029 |
| 1717536360 | 9.68 | 0.27 | 2.87 | 9.5 | 9.71 | 9.5 | 50077 |
| 1717450140 | 9.41 | 0.2 | 2.12 | 9.38 | 9.42 | 9.38 | 10263 |
| 1717190940 | 9.215 | 0.33 | 3.74 | 9.1217 | 9.28 | 9.1217 | 17738 |
| 1717104540 | 8.8829999 | 0.16 | 1.87 | 8.8524999 | 8.92 | 8.8301 | 33534 |
| 1717018020 | 8.72 | 0.22 | 2.59 | 8.61 | 8.73 | 8.5 | 34090 |
| 1716931740 | 8.5 | -0.05 | -0.58 | 8.5399999 | 8.5399999 | 8.5 | 11700 |
| 1716585840 | 8.55 | 0.11 | 1.30 | 8.63 | 8.63 | 8.534 | 7136 |
| 1716499740 | 8.44 | 0.05 | 0.60 | 8.8 | 8.8 | 8.41 | 24790 |
| 1716412800 | 8.39 | -0.17 | -1.99 | 8.66 | 8.66 | 8.38 | 10319 |
| 1716326940 | 8.56 | -0.28 | -3.18 | 8.565 | 8.6199999 | 8.55 | 15942 |
| 1716240180 | 8.8416 | 0.07 | 0.82 | 8.6475 | 8.9079 | 8.63 | 9666 |
| 1715981340 | 8.77 | 0.01 | 0.11 | 8.779 | 8.779 | 8.615 | 5562 |
| 1715894940 | 8.76 | 0.11 | 1.27 | 8.805 | 8.83 | 8.76 | 6315 |
| 1715808000 | 8.65 | -0.09 | -1.03 | 8.75 | 8.75 | 8.57 | 11554 |
| 1715722140 | 8.74 | 0.26 | 3.07 | 8.8074999 | 8.8074999 | 8.575 | 30841 |
| 1715635200 | 8.48 | -0.01 | -0.12 | 8.5 | 8.5 | 8.221 | 19417 |
| 1715376000 | 8.49 | -0.03 | -0.35 | 8.704 | 8.7375 | 8.49 | 14269 |
| 1715289720 | 8.52 | 0.18 | 2.16 | 8.545 | 8.7 | 8.52 | 31540 |
| 1715203200 | 8.34 | -0.22 | -2.57 | 8.56 | 8.56 | 8.3125 | 10994 |
| 1715117340 | 8.56 | 0.07 | 0.82 | 8.586 | 8.6199999 | 8.56 | 33327 |
| 1715030940 | 8.49 | 0.04 | 0.47 | 8.525 | 8.5492 | 8.46 | 12824 |
| 1714771740 | 8.45 | 0.05 | 0.60 | 8.42 | 8.5 | 8.42 | 13827 |
| 1714685340 | 8.4 | 0.18 | 2.13 | 8.35 | 8.4 | 8.305 | 12169 |
| 1714598400 | 8.225 | 0.01 | 0.09 | 8.23 | 8.265 | 8.182 | 3582 |
| 1714512600 | 8.218 | -0.15 | -1.82 | 8.405 | 8.405 | 8.218 | 11825 |
| 1714425720 | 8.3701 | 0.08 | 0.97 | 8.31 | 8.42 | 8.31 | 37715 |
| 1714166580 | 8.2899999 | -0.09 | -1.01 | 8.6 | 8.6 | 8.28 | 19314 |
| 1714080300 | 8.375 | 0.19 | 2.26 | 8.59 | 8.59 | 8.14 | 36975 |
| 1713994020 | 8.19 | 0.18 | 2.25 | 8.45 | 8.45 | 8.158 | 18620 |
| 1713907740 | 8.01 | -0.08 | -0.93 | 7.98 | 8.0399999 | 7.95 | 26096 |
| 1713821340 | 8.085 | 0.09 | 1.13 | 8.055 | 8.11 | 8.05 | 21716 |
| 1713561900 | 7.995 | -0.35 | -4.14 | 8.25 | 8.25 | 7.988 | 4716 |
| 1713475500 | 8.34 | 0.02 | 0.26 | 8.5 | 8.5 | 8.332 | 6723 |
| 1713389100 | 8.318 | -0.18 | -2.12 | 8.4 | 8.515 | 8.318 | 7249 |
| 1713302940 | 8.498 | 0.07 | 0.85 | 8.34 | 8.5 | 8.304 | 15269 |
| 1713216000 | 8.426 | -0.11 | -1.27 | 8.6 | 8.6 | 8.42 | 12264 |
| 1712957160 | 8.534 | -0.09 | -1.07 | 8.5525 | 8.6 | 8.5201 | 6665 |
| 1712870760 | 8.626 | 0.11 | 1.24 | 8.695 | 8.695 | 8.5559999 | 21877 |
| 1712784000 | 8.52 | -0.24 | -2.74 | 8.8 | 8.8 | 8.52 | 5712 |
| 1712698140 | 8.76 | -0.37 | -4.05 | 9.1 | 9.1 | 8.76 | 2522 |
| 1712611200 | 9.13 | 0.13 | 1.46 | 9.26 | 9.26 | 8.94 | 43946 |
| 1712352000 | 8.9989 | 0.25 | 2.84 | 8.99 | 9 | 8.75 | 9627 |
| 1712265780 | 8.75 | -0.35 | -3.79 | 8.84 | 9.02 | 8.75 | 20036 |
| 1712179500 | 9.095 | -0.16 | -1.68 | 9.044 | 9.22 | 9.044 | 3460 |
| 1712092980 | 9.25 | -0.48 | -4.88 | 9.3275 | 9.38 | 9.15 | 24716 |
| 1712006940 | 9.725 | 0.7 | 7.76 | 8.945 | 9.725 | 8.945 | 10518 |
| 1711660800 | 9.025 | -0.73 | -7.48 | 8.965 | 9.473 | 8.755 | 6816 |
| 1711574580 | 9.755 | -0.13 | -1.29 | 9.764 | 10.01 | 9.714 | 7828 |
| 1711488540 | 9.8825 | -0.09 | -0.88 | 9.626 | 9.925 | 9.626 | 4724 |
| 1711401600 | 9.97 | -0.55 | -5.18 | 9.9625 | 10.04 | 9.96 | 16820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
