Historical Prices for Bank Of East Asia Ltd (BKEAF)
| | | Historical Data for Bank East Asia Ltd Reg (BKEAF) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 9/5/08 | 0.00 | 3.75 | 3.75 | 3.75 | 2,500 | -0.05 | -1.32% | | 9/4/08 | 0.00 | 3.80 | 3.80 | 3.80 | 3,500 | -0.10 | -2.56% | | 9/2/08 | 0.00 | 3.90 | 3.90 | 3.90 | 1,000 | 0.05 | 1.30% | | 8/28/08 | 0.00 | 3.85 | 3.75 | 3.85 | 6,010 | – | – | | 8/27/08 | 0.00 | 3.85 | 3.85 | 3.85 | 2,500 | 0.05 | 1.32% | | 8/26/08 | 0.00 | 3.80 | 3.80 | 3.80 | 872 | -0.05 | -1.30% | | 8/25/08 | 0.00 | 3.85 | 3.85 | 3.85 | 3,583 | 0.10 | 2.67% | | 8/22/08 | 0.00 | 3.75 | 3.75 | 3.75 | 1,366 | 0.05 | 1.35% | | 8/21/08 | 0.00 | 3.70 | 3.70 | 3.70 | 26,357 | -0.15 | -3.90% | | 8/19/08 | 0.00 | 3.85 | 3.85 | 3.85 | 1,000 | -0.20 | -4.94% | | 8/15/08 | 0.00 | 4.05 | 4.05 | 4.05 | 1,000 | -0.05 | -1.22% | | 8/13/08 | 0.00 | 4.10 | 4.10 | 4.10 | 3,197 | -0.05 | -1.20% | | 8/12/08 | 0.00 | 4.15 | 4.15 | 4.15 | 9,386 | 0.11 | 2.72% | | 8/11/08 | 0.00 | 4.13 | 4.04 | 4.04 | 20,000 | -0.01 | -0.25% | | 8/8/08 | 0.00 | 4.05 | 4.05 | 4.05 | 9,460 | -0.05 | -1.22% | | 8/7/08 | 0.00 | 4.20 | 4.10 | 4.10 | 16,444 | -0.20 | -4.65% | | 8/6/08 | 0.00 | 4.35 | 4.30 | 4.30 | 12,252 | – | – | | 8/5/08 | 0.00 | 4.35 | 4.30 | 4.30 | 1,300 | -0.25 | -5.49% | | 8/4/08 | 0.00 | 4.55 | 4.55 | 4.55 | 9,626 | -0.10 | -2.15% | | 8/1/08 | 0.00 | 4.65 | 4.65 | 4.65 | 3,303 | -0.05 | -1.06% | | 7/31/08 | 0.00 | 4.70 | 4.70 | 4.70 | 1,470 | 0.10 | 2.17% | | 7/29/08 | 0.00 | 4.60 | 4.55 | 4.60 | 2,578 | -0.15 | -3.16% | | 7/25/08 | 0.00 | 4.75 | 4.75 | 4.75 | 300 | -0.35 | -6.86% | | 7/24/08 | 0.00 | 5.10 | 4.90 | 5.10 | 516 | 0.15 | 3.03% | | 7/23/08 | 0.00 | 4.95 | 4.95 | 4.95 | 4,714 | 0.20 | 4.21% | | 7/22/08 | 0.00 | 4.75 | 4.75 | 4.75 | 550 | – | – | | 7/21/08 | 0.00 | 4.75 | 4.75 | 4.75 | 1,440 | 0.05 | 1.06% | | 7/18/08 | 0.00 | 4.75 | 4.70 | 4.70 | 3,977 | 0.05 | 1.08% | | 7/17/08 | 0.00 | 4.65 | 4.65 | 4.65 | 1,000 | 0.05 | 1.09% | | 7/16/08 | 0.00 | 4.60 | 4.35 | 4.60 | 119,552 | 0.20 | 4.55% | | 7/15/08 | 0.00 | 4.40 | 4.40 | 4.40 | 1,431 | -0.50 | -10.20% | | 7/14/08 | 0.00 | 4.95 | 4.70 | 4.90 | 357,018 | 0.15 | 3.16% | | 7/10/08 | 0.00 | 4.75 | 4.75 | 4.75 | 2,690 | -0.20 | -4.04% | | 7/7/08 | 0.00 | 4.95 | 4.95 | 4.95 | 565 | -0.35 | -6.60% | | 7/1/08 | 0.00 | 5.30 | 5.30 | 5.30 | 1,942 | – | – | | 6/30/08 | 0.00 | 5.30 | 5.30 | 5.30 | 10,182 | 0.10 | 1.92% | | 6/27/08 | 0.00 | 5.25 | 5.20 | 5.20 | 16,110 | -0.10 | -1.89% | | 6/26/08 | 0.00 | 5.30 | 5.30 | 5.30 | 15,739 | – | – | | 6/24/08 | 0.00 | 5.30 | 5.30 | 5.30 | 10,556 | – | – | | 6/20/08 | 0.00 | 5.30 | 5.30 | 5.30 | 10,528 | -0.10 | -1.85% | | 6/19/08 | 0.00 | 5.40 | 5.40 | 5.40 | 5,403 | -0.20 | -3.57% | | 6/16/08 | 0.00 | 5.60 | 5.60 | 5.60 | 3,756 | 0.05 | 0.90% | | 6/13/08 | 0.00 | 5.55 | 5.55 | 5.55 | 26,870 | -0.20 | -3.48% | | 6/11/08 | 0.00 | 5.85 | 5.75 | 5.75 | 6,000 | -0.10 | -1.71% | | 6/10/08 | 0.00 | 5.85 | 5.85 | 5.85 | 9,828 | -0.05 | -0.85% | | 6/9/08 | 0.00 | 5.95 | 5.90 | 5.90 | 10,439 | -0.05 | -0.84% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for BKEAF stock.
Download BKEAF report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download BKEAF report |
|---|
| | |
|---|
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|
