Standard Chartered Plc (PK) (SCBFF)
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 | 0.512 | 5.69648420116 | 8.988 | 9.5 | 8.988 | 472 | 9.1052223 | CS |
| 4 | 0.5 | 5.55555555556 | 9 | 9.5 | 8.64 | 795 | 9.08539671 | CS |
| 12 | 0.955 | 11.1761263897 | 8.545 | 9.97 | 8.545 | 3004 | 9.33893772 | CS |
| 26 | 1.8397 | 24.0160307038 | 7.6603 | 9.97 | 7.06 | 17923 | 8.04349263 | CS |
| 52 | 0.1 | 1.06382978723 | 9.4 | 9.97 | 7.06 | 11447 | 8.15785419 | CS |
| 156 | 3.81 | 66.9595782074 | 5.69 | 9.97 | 5.41 | 9378 | 7.37273642 | CS |
| 260 | 0.7 | 7.95454545455 | 8.8 | 9.97 | 4.3 | 9684 | 6.89034564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1721337720 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1721251320 | 9.5 | 0.42 | 4.63 | 9.5 | 9.5 | 9.5 | 107 |
| 1721164920 | 9.08 | 0.09 | 1.02 | 9.4 | 9.4 | 9.08 | 1210 |
| 1721078940 | 8.988 | 0.03 | 0.37 | 8.988 | 8.988 | 8.988 | 100 |
| 1720819200 | 8.955 | -0.26 | -2.77 | 8.955 | 8.955 | 8.955 | 276 |
| 1720733280 | 9.21 | 0.3 | 3.37 | 9.21 | 9.21 | 9.21 | 200 |
| 1720646880 | 8.91 | -0.24 | -2.62 | 9.34 | 9.34 | 8.91 | 505 |
| 1720560000 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1720473600 | 9.15 | 0.51 | 5.90 | 9.15 | 9.15 | 9.15 | 1296 |
| 1720214820 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1720042020 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1719955620 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1719869220 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1719610020 | 8.64 | -0.03 | -0.35 | 8.64 | 8.64 | 8.64 | 1296 |
| 1719523200 | 8.67 | -0.76 | -8.06 | 8.67 | 8.67 | 8.67 | 600 |
| 1719437340 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 1719350940 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 1719264540 | 9.43 | 0.17 | 1.84 | 9 | 9.43 | 9 | 2363 |
| 1719005040 | 9.26 | 0 | 0.00 | 9.26 | 9.26 | 9.26 | 0 |
| 1718918640 | 9.26 | -0.03 | -0.27 | 8.88 | 9.47 | 8.88 | 6145 |
| 1718746080 | 9.285 | 0 | 0.00 | 9.285 | 9.285 | 9.285 | 0 |
| 1718659680 | 9.285 | -0.04 | -0.38 | 9.285 | 9.285 | 9.285 | 23438 |
| 1718400300 | 9.32 | -0.18 | -1.89 | 8.63 | 9.32 | 8.63 | 8037 |
| 1718314140 | 9.5 | -0.03 | -0.31 | 9.5 | 9.5 | 9.5 | 7094 |
| 1718227680 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1718141280 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1718054880 | 9.53 | 0.36 | 3.88 | 9.67 | 9.67 | 9.53 | 4939 |
| 1717795800 | 9.1738 | 0 | 0.00 | 9.1738 | 9.1738 | 9.1738 | 1850 |
| 1717709400 | 9.1738 | 0 | 0.00 | 9.1738 | 9.1738 | 9.1738 | 0 |
| 1717622460 | 9.1738 | -0.08 | -0.88 | 9.3 | 9.3 | 9.1738 | 10602 |
| 1717536360 | 9.255 | -0.67 | -6.79 | 9.255 | 9.255 | 9.255 | 214 |
| 1717450020 | 9.929 | 0 | 0.00 | 9.929 | 9.929 | 9.929 | 0 |
| 1717190820 | 9.929 | 0 | 0.00 | 9.929 | 9.929 | 9.929 | 0 |
| 1717104420 | 9.929 | 0 | 0.00 | 9.929 | 9.929 | 9.929 | 0 |
| 1717018020 | 9.929 | 0.5 | 5.29 | 9.929 | 9.929 | 9.929 | 3889 |
| 1716931740 | 9.43 | -0.54 | -5.42 | 9.43 | 9.43 | 9.43 | 2031 |
| 1716586140 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1716499740 | 9.97 | 0.17 | 1.73 | 9.44 | 9.97 | 9.44 | 1646 |
| 1716413340 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1716326940 | 9.8 | 0.27 | 2.78 | 9.38 | 9.8 | 9.38 | 1620 |
| 1716240180 | 9.535 | -0.39 | -3.88 | 9.535 | 9.535 | 9.535 | 169 |
| 1715981340 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1715894940 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 500 |
| 1715808000 | 9.92 | 0.38 | 3.98 | 9.86 | 9.92 | 9.86 | 1618 |
| 1715722140 | 9.5399999 | -0.01 | -0.05 | 9.5399999 | 9.5399999 | 9.5399999 | 606 |
| 1715635200 | 9.545 | 0 | 0.00 | 9.545 | 9.545 | 9.545 | 0 |
| 1715376000 | 9.545 | 0.22 | 2.36 | 9.545 | 9.545 | 9.545 | 400 |
| 1715290140 | 9.325 | 0 | 0.00 | 9.325 | 9.325 | 9.325 | 0 |
| 1715203740 | 9.325 | 0 | 0.00 | 9.325 | 9.325 | 9.325 | 0 |
| 1715117340 | 9.325 | 0 | 0.00 | 9.325 | 9.325 | 9.325 | 0 |
| 1715030940 | 9.325 | 0 | 0.00 | 9.325 | 9.325 | 9.325 | 0 |
| 1714771740 | 9.325 | 0 | 0.00 | 9.325 | 9.325 | 9.325 | 0 |
| 1714685340 | 9.325 | 0.78 | 9.13 | 8.95 | 9.46 | 8.95 | 2100 |
| 1714599000 | 8.545 | 0 | 0.00 | 8.545 | 8.545 | 8.545 | 0 |
| 1714512600 | 8.545 | 0 | 0.00 | 8.545 | 8.545 | 8.545 | 0 |
| 1714425720 | 8.545 | -0.05 | -0.52 | 8.545 | 8.545 | 8.545 | 2265 |
| 1714166700 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1714080300 | 8.59 | 0.1 | 1.12 | 8.59 | 8.59 | 8.59 | 100 |
| 1713994140 | 8.4949999 | 0 | 0.00 | 8.4949999 | 8.4949999 | 8.4949999 | 0 |
| 1713907740 | 8.4949999 | 0.68 | 8.77 | 8.4949999 | 8.4949999 | 8.4949999 | 3280 |
| 1713821100 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
