Standard Chartered Plc (OP: SCBFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2023 | 9.170 | 0 | +0.15(+1.66%) | |||
| Aug 29, 2023 | 9.020 | 9.020 | 9.020 | 9.020 | 687 | +0.20(+2.21%) |
| Aug 21, 2023 | 8.825 | 0 | -0.43(-4.59%) | |||
| Aug 18, 2023 | 9.195 | 9.250 | 9.195 | 9.250 | 1,121 | +0.17(+1.87%) |
| Aug 17, 2023 | 9.050 | 9.080 | 9.050 | 9.080 | 1,950 | -0.16(-1.73%) |
| Aug 16, 2023 | 9.051 | 9.240 | 9.051 | 9.240 | 44,540 | -0.54(-5.52%) |
| Aug 15, 2023 | 9.780 | 9.780 | 9.780 | 9.780 | 411 | +0.15(+1.56%) |
| Aug 09, 2023 | 9.630 | 0 | +0.13(+1.37%) | |||
| Aug 08, 2023 | 9.100 | 9.500 | 9.100 | 9.500 | 2,325 | +0.08(+0.85%) |
| Aug 07, 2023 | 9.420 | 9.420 | 9.420 | 9.420 | 424 | +0.01(+0.11%) |
| Aug 04, 2023 | 9.140 | 9.410 | 9.140 | 9.410 | 339 | -0.09(-0.95%) |
| Aug 03, 2023 | 9.500 | 9.500 | 9.500 | 9.500 | 306 | +0.40(+4.40%) |
| Aug 02, 2023 | 9.100 | 9.100 | 9.100 | 9.100 | 714 | -0.45(-4.71%) |
| Jul 31, 2023 | 9.550 | 92 | +0.04(+0.42%) | |||
| Jul 28, 2023 | 9.500 | 9.510 | 9.490 | 9.510 | 3,461 | +0.64(+7.22%) |
| Jul 27, 2023 | 8.870 | 8.870 | 8.870 | 8.870 | 250 | +0.01(+0.11%) |
| Jul 26, 2023 | 8.860 | 8.860 | 8.860 | 8.860 | 100 | -0.04(-0.39%) |
| Jul 25, 2023 | 9.270 | 9.270 | 8.895 | 8.895 | 1,979 | -0.48(-5.12%) |
| Jul 24, 2023 | 9.500 | 9.500 | 9.200 | 9.375 | 8,462 | +0.02(+0.21%) |
| Jul 21, 2023 | 9.300 | 9.355 | 9.300 | 9.355 | 4,261 | +0.09(+0.92%) |
| Jul 20, 2023 | 8.851 | 9.270 | 8.851 | 9.270 | 391 | +0.62(+7.11%) |
| Jul 14, 2023 | 8.655 | 0 | -0.34(-3.73%) | |||
| Jul 13, 2023 | 8.990 | 9.000 | 8.990 | 8.990 | 1,300 | +0.29(+3.33%) |
| Jul 12, 2023 | 8.700 | 8.700 | 8.700 | 8.700 | 6,135 | +0.15(+1.70%) |
| Jul 11, 2023 | 8.680 | 8.680 | 8.554 | 8.554 | 3,150 | -0.36(-3.99%) |
| Jul 10, 2023 | 8.820 | 8.910 | 8.525 | 8.910 | 3,627 | +0.11(+1.25%) |
| Jul 05, 2023 | 8.800 | 0 | -0.15(-1.68%) | |||
| Jul 03, 2023 | 8.719 | 8.950 | 8.719 | 8.950 | 1,278 | +0.65(+7.83%) |
| Jun 29, 2023 | 8.300 | 25 | -0.25(-2.92%) | |||
| Jun 28, 2023 | 8.550 | 8.550 | 8.550 | 8.550 | 1,220 | +0.00(+0.00%) |
| Jun 27, 2023 | 8.270 | 8.562 | 8.270 | 8.550 | 512 | +0.58(+7.28%) |
| Jun 26, 2023 | 7.970 | 7.970 | 7.970 | 7.970 | 249 | -0.37(-4.46%) |
| Jun 23, 2023 | 8.850 | 8.850 | 8.342 | 8.342 | 4,385 | -0.66(-7.31%) |
| Jun 22, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 300 | +0.22(+2.49%) |
| Jun 21, 2023 | 8.781 | 8.781 | 8.781 | 8.781 | 114 | +0.04(+0.47%) |
| Jun 20, 2023 | 8.885 | 8.915 | 8.740 | 8.740 | 1,280 | +0.60(+7.34%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.