Stock Charts

Market Type

ABCB - ABC BANKING CORPORATION

Prices between 16/02/2024 and 14/02/2025
Trading Date Price Volume
2025-02-14 20.00 0
2025-02-13 20.00 500
2025-02-12 20.00 250
2025-02-10 20.10 1,900
2025-02-07 20.00 0
2025-02-06 20.00 0
2025-02-05 20.00 105
2025-02-04 20.00 2,100
2025-02-03 20.25 0
2025-01-31 20.25 0
2025-01-30 20.25 0
2025-01-28 20.25 0
2025-01-27 20.25 0
2025-01-23 20.25 0
2025-01-22 20.25 0
2025-01-21 20.25 0
2025-01-20 20.25 0
2025-01-17 20.25 0
2025-01-16 20.25 0
2025-01-15 20.25 0
2025-01-14 20.25 501
2025-01-13 20.50 110
2025-01-10 20.50 11,800
2025-01-09 20.50 2,400
2025-01-08 20.50 0
2025-01-07 20.50 0
2025-01-06 20.50 500
2025-01-03 20.05 0
2024-12-31 20.05 0
2024-12-30 20.05 390
2024-12-27 20.05 700
2024-12-26 20.50 300
2024-12-24 21.00 0
2024-12-23 21.00 0
2024-12-20 21.00 25
2024-12-19 21.00 0
2024-12-18 21.00 0
2024-12-17 21.00 5,101
2024-12-16 21.00 116,025
2024-12-13 19.90 0
2024-12-12 19.90 0
2024-12-11 19.90 5,800
2024-12-10 19.90 0
2024-12-09 19.90 50
2024-12-06 19.90 200
2024-12-05 19.90 0
2024-12-04 19.90 3,000
2024-12-03 20.00 0
2024-12-02 20.00 0
2024-11-28 20.00 0
2024-11-27 20.00 40
2024-11-26 20.00 0
2024-11-25 20.00 9
2024-11-22 20.00 500
2024-11-21 20.05 0
2024-11-20 20.05 30
2024-11-18 20.05 10
2024-11-15 20.05 2,430
2024-11-14 20.30 0
2024-11-13 20.30 30
2024-11-12 20.30 0
2024-11-11 20.30 0
2024-11-08 20.30 0
2024-11-07 20.30 3,000
2024-11-06 20.50 0
2024-11-05 20.50 500
2024-11-04 20.95 0
2024-11-01 20.95 0
2024-10-30 20.95 0
2024-10-29 20.95 3
2024-10-28 20.95 300
2024-10-25 21.00 100
2024-10-24 19.50 6,400
2024-10-23 19.15 1,900
2024-10-22 19.25 0
2024-10-21 19.25 2,800
2024-10-18 19.25 1,513
2024-10-17 19.15 100
2024-10-16 18.95 0
2024-10-15 18.95 0
2024-10-14 18.95 0
2024-10-11 18.95 300
2024-10-10 19.00 0
2024-10-09 19.00 0
2024-10-08 19.00 250
2024-10-07 19.00 2,500
2024-10-04 19.30 500
2024-10-03 19.30 0
2024-10-02 19.30 0
2024-10-01 19.30 0
2024-09-30 19.30 300
2024-09-27 18.25 0
2024-09-26 18.25 0
2024-09-25 18.25 0
2024-09-24 18.25 100
2024-09-23 17.80 0
2024-09-20 17.80 100
2024-09-19 17.00 2
2024-09-18 17.00 0
2024-09-17 17.00 24,500
2024-09-16 17.00 33,500
2024-09-13 17.00 99,000
2024-09-12 17.00 20,000
2024-09-11 17.00 2,000
2024-09-10 17.00 26,400
2024-09-09 17.00 17,316
2024-09-06 19.40 0
2024-09-05 19.40 1,510
2024-09-04 19.40 0
2024-09-03 19.40 2,100
2024-09-02 19.40 0
2024-08-30 19.40 0
2024-08-29 19.40 0
2024-08-28 19.40 0
2024-08-27 19.40 16,800
2024-08-22 19.50 0
2024-08-21 19.50 0
2024-08-20 19.50 0
2024-08-19 19.50 0
2024-08-16 19.50 0
2024-08-13 19.50 100
2024-08-12 19.50 0
2024-08-09 19.50 0
2024-08-08 19.50 0
2024-08-07 19.50 0
2024-08-06 19.50 200
2024-08-05 19.50 0
2024-08-02 19.50 0
2024-08-01 19.50 11,200
2024-07-31 19.45 5,409
2024-07-30 19.50 0
2024-07-29 19.50 0
2024-07-26 19.50 0
2024-07-25 19.50 0
2024-07-24 19.50 0
2024-07-23 19.50 2,600
2024-07-22 19.10 0
2024-07-19 19.10 4,840
2024-07-17 19.00 0
2024-07-16 19.00 0
2024-07-15 19.00 0
2024-07-12 19.00 0
2024-07-11 19.00 0
2024-07-10 19.00 0
2024-07-09 19.00 0
2024-07-08 19.00 0
2024-07-05 19.00 0
2024-07-04 19.00 100
2024-07-03 19.00 0
2024-07-02 19.00 0
2024-07-01 19.00 19,000
2024-06-28 19.00 0
2024-06-27 19.00 0
2024-06-26 19.00 0
2024-06-25 19.00 0
2024-06-24 19.00 0
2024-06-21 19.00 37
2024-06-20 19.00 0
2024-06-19 19.00 0
2024-06-18 19.00 5,300
2024-06-17 19.00 0
2024-06-14 19.00 0
2024-06-13 19.00 1,000
2024-06-12 19.00 0
2024-06-11 19.00 10,000
2024-06-10 19.50 0
2024-06-07 19.50 0
2024-06-06 19.50 0
2024-06-05 19.50 0
2024-06-03 19.50 0
2024-05-31 19.50 0
2024-05-30 19.50 0
2024-05-29 19.50 200
2024-05-28 19.50 0
2024-05-27 19.50 0
2024-05-24 19.50 0
2024-05-23 19.50 0
2024-05-22 19.50 0
2024-05-21 19.50 0
2024-05-20 19.50 0
2024-05-17 19.50 50,000
2024-05-16 19.50 0
2024-05-15 19.50 0
2024-05-14 19.50 21,250
2024-05-13 19.65 0
2024-05-10 19.65 0
2024-05-09 19.65 1,000
2024-05-08 19.65 200
2024-05-07 19.70 0
2024-05-06 19.70 4,500
2024-05-03 19.80 0
2024-05-02 19.80 32,000
2024-04-30 20.00 2,500
2024-04-29 20.00 0
2024-04-26 20.00 0
2024-04-25 20.00 25,100
2024-04-24 20.25 0
2024-04-23 20.25 1,300
2024-04-18 20.25 0
2024-04-17 20.25 8,700
2024-04-16 20.40 0
2024-04-15 20.40 110,000
2024-04-12 20.40 0
2024-04-10 20.40 5,000
2024-04-08 20.40 0
2024-04-05 20.40 0
2024-04-04 20.40 3,000
2024-04-03 20.50 9,000
2024-04-02 20.50 30,054
2024-03-28 20.80 0
2024-03-27 20.80 15,000
2024-03-26 20.85 1,900
2024-03-25 20.85 0
2024-03-22 20.85 1,000
2024-03-21 20.85 12,000
2024-03-20 20.90 1,100
2024-03-19 20.90 0
2024-03-18 20.90 90,000
2024-03-15 20.95 0
2024-03-14 20.95 80
2024-03-13 20.95 60,000
2024-03-11 20.95 100
2024-03-07 20.95 85,000
2024-03-06 20.95 0
2024-03-05 20.95 1,330
2024-03-04 20.95 0
2024-03-01 20.95 0
2024-02-29 20.95 0
2024-02-28 20.95 200
2024-02-27 20.95 300
2024-02-26 20.20 200
2024-02-23 20.20 0
2024-02-21 20.20 91,598
2024-02-20 20.10 0
2024-02-19 20.10 6,400
2024-02-16 20.10 0