Loreal Co (PK) (LRLCY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.27 | 3.20485669914 | 70.83 | 73.41 | 69.35 | 183083 | 71.07281182 | DR |
| 4 | -3.53 | -4.60655095915 | 76.63 | 76.7562 | 68.952 | 253556 | 71.70540832 | DR |
| 12 | 3.4872 | 5.00942355429 | 69.6128 | 76.7562 | 66.635 | 364978 | 71.39602893 | DR |
| 26 | -15 | -17.0261066969 | 88.1 | 91.57 | 66.635 | 303119 | 74.19911349 | DR |
| 52 | -24.99 | -25.4766031196 | 98.09 | 99.705 | 66.635 | 210713 | 79.05966796 | DR |
| 156 | -5.7995 | -7.35049018055 | 78.8995 | 100.28 | 58.38 | 161458 | 78.67507493 | DR |
| 260 | 18.095 | 32.8970093628 | 55.005 | 100.28 | 43.46 | 135088 | 77.37320002 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 73.1 | 0.71 | 0.98 | 72.84 | 73.41 | 72.61 | 145414 |
| 1740435600 | 72.39 | 0.38 | 0.52 | 72.04 | 72.82 | 71.77 | 158122 |
| 1740176400 | 72.014 | 1.12 | 1.58 | 71.83 | 72.35 | 71.59 | 117821 |
| 1740090480 | 70.894 | 1.17 | 1.68 | 69.5 | 71 | 69.48 | 207242 |
| 1740003960 | 69.72 | -1.64 | -2.30 | 69.58 | 69.85 | 69.35 | 247709 |
| 1739917740 | 71.36 | -0.59 | -0.82 | 70.83 | 72.28 | 70.656 | 184523 |
| 1739572020 | 71.95 | 0.62 | 0.87 | 71.88 | 72.34 | 71.83 | 131440 |
| 1739485320 | 71.33 | 1.47 | 2.10 | 70.46 | 71.44 | 70.35 | 538154 |
| 1739398920 | 69.86 | -1 | -1.41 | 69.03 | 70.03 | 68.952 | 526605 |
| 1739312940 | 70.86 | 0.38 | 0.54 | 70.31 | 70.99 | 70.04 | 126482 |
| 1739226000 | 70.48 | 0.23 | 0.33 | 69.93 | 70.53 | 69.781 | 329918 |
| 1738967160 | 70.25 | -0.45 | -0.64 | 70.3 | 70.63 | 69.835 | 510078 |
| 1738880400 | 70.7 | -1.32 | -1.83 | 72.23 | 73.32 | 70.3 | 347024 |
| 1738794000 | 72.02 | -0.76 | -1.04 | 72.3 | 72.36 | 71.78 | 144752 |
| 1738708080 | 72.78 | 0.33 | 0.46 | 73.02 | 73.16 | 72.5 | 168368 |
| 1738621740 | 72.45 | -1.43 | -1.94 | 72.15 | 73.25 | 71.88 | 228292 |
| 1738362000 | 73.88 | -2.15 | -2.83 | 74.27 | 74.92 | 73.75 | 258896 |
| 1738276080 | 76.03 | 2 | 2.70 | 75.8 | 76.41 | 75.43 | 306073 |
| 1738189740 | 74.03 | -2.14 | -2.81 | 74.37 | 74.67 | 73.78 | 110754 |
| 1738103280 | 76.17 | -0.28 | -0.37 | 76.63 | 76.7562 | 75.64 | 175316 |
| 1738016820 | 76.45 | 1.21 | 1.61 | 75.66 | 76.65 | 75.62 | 238625 |
| 1737757440 | 75.24 | 1.29 | 1.74 | 75.53 | 75.726 | 74.99 | 423617 |
| 1737671220 | 73.95 | 1.25 | 1.72 | 73.42 | 74.18 | 73.285 | 242308 |
| 1737584640 | 72.7 | 1.44 | 2.02 | 72.77 | 73.29 | 72.59 | 376085 |
| 1737498540 | 71.26 | 0.65 | 0.92 | 70.96 | 71.29 | 70.84 | 321740 |
| 1737152880 | 70.61 | 0.86 | 1.23 | 70.65 | 71.08 | 70.4601 | 330815 |
| 1737066420 | 69.75 | 2.01 | 2.97 | 69.2 | 69.91 | 68.99 | 594245 |
| 1736979720 | 67.74 | 0.47 | 0.70 | 68.5 | 68.58 | 67.5 | 168852 |
| 1736893380 | 67.27 | -0.19 | -0.28 | 67.55 | 67.58 | 67.03 | 327428 |
| 1736806800 | 67.46 | 0.35 | 0.52 | 66.769999 | 67.51 | 66.635 | 370954 |
| 1736547720 | 67.11 | -1.06 | -1.55 | 67.47 | 68.1114 | 66.6575 | 309847 |
| 1736375340 | 68.17 | -1.04 | -1.50 | 67.63 | 68.268 | 67.099999 | 186244 |
| 1736288940 | 69.21 | -0.39 | -0.56 | 70.58 | 70.98 | 69.14 | 244842 |
| 1736202360 | 69.6 | 1.14 | 1.67 | 69 | 70.288 | 68.92 | 261068 |
| 1735942980 | 68.46 | -0.65 | -0.94 | 69.07 | 69.07 | 68.24 | 166842 |
| 1735856700 | 69.11 | -1.3 | -1.85 | 69.49 | 69.76 | 68.75 | 172580 |
| 1735683960 | 70.41 | 0.16 | 0.23 | 70.25 | 70.89 | 70.25 | 111040 |
| 1735597740 | 70.25 | -1.45 | -2.02 | 70.6901 | 70.73 | 69.88 | 196922 |
| 1735338000 | 71.7 | 0.52 | 0.73 | 71.16 | 71.98 | 71.0001 | 228200 |
| 1735252020 | 71.18 | 0.18 | 0.25 | 70.41 | 71.49 | 70.41 | 157284 |
| 1735078200 | 71 | 0.36 | 0.51 | 69.42 | 71 | 69.34 | 108263 |
| 1734992400 | 70.64 | 0.47 | 0.67 | 70.07 | 70.87 | 69.98 | 270574 |
| 1734733200 | 70.17 | 0.12 | 0.17 | 69.82 | 70.71 | 69.54 | 260606 |
| 1734646800 | 70.05 | 0.29 | 0.42 | 70.25 | 70.58 | 70 | 309783 |
| 1734560940 | 69.76 | -2.41 | -3.34 | 71.75 | 72.132 | 69.76 | 203961 |
| 1734474360 | 72.17 | 0.43 | 0.60 | 71.83 | 72.63 | 71.78 | 393607 |
| 1734388140 | 71.74 | -0.12 | -0.17 | 71.24 | 72.01 | 71.13 | 967263 |
| 1734128940 | 71.86 | 0.18 | 0.25 | 72.21 | 72.21 | 71.46 | 610603 |
| 1734042480 | 71.68 | 0.03 | 0.04 | 71.87 | 72.284 | 71.67 | 846846 |
| 1733955900 | 71.65 | -0.66 | -0.91 | 71.97 | 72.13 | 71.5001 | 1320025 |
| 1733869200 | 72.31 | -1.07 | -1.46 | 73.06 | 73.11 | 72.2 | 878925 |
| 1733782800 | 73.38 | 0.97 | 1.34 | 73.65 | 74.56 | 73.38 | 1628680 |
| 1733523600 | 72.41 | 1.54 | 2.17 | 73.16 | 73.3201 | 72.17 | 960468 |
| 1733437500 | 70.87 | 1.14 | 1.63 | 70.62 | 71.14 | 70.45 | 263902 |
| 1733350980 | 69.73 | 0.64 | 0.93 | 69.73 | 70.12 | 69.36 | 307916 |
| 1733264700 | 69.09 | -0.91 | -1.30 | 69.6128 | 69.73 | 68.9 | 495243 |
| 1733178180 | 70 | 0.3 | 0.43 | 69.59 | 70.31 | 68.9732 | 581155 |
| 1732918200 | 69.7 | -0.5 | -0.71 | 68.64 | 69.75 | 68.562 | 383689 |
| 1732746540 | 70.2 | 0.74 | 1.07 | 70.04 | 70.44 | 70 | 191714 |
| 1732660140 | 69.46 | -0.18 | -0.26 | 70.4 | 70.5 | 69.22 | 264562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
