Stock Charts

Market Type

ABCB - ABC BANKING CORPORATION

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 18.00 0
2023-03-17 18.00 0
2023-03-16 18.00 56,970
2023-03-15 18.25 0
2023-03-14 18.25 13,100
2023-03-13 18.25 1,900
2023-03-10 18.25 0
2023-03-09 18.25 0
2023-03-08 18.25 100
2023-03-07 18.00 81,400
2023-03-06 18.00 50,000
2023-03-03 18.00 1,500
2023-03-02 17.75 0
2023-02-28 18.00 6,900
2023-02-27 18.00 3,400
2023-02-24 18.65 700
2023-02-23 18.75 0
2023-02-22 18.75 0
2023-02-21 18.75 0
2023-02-17 18.75 6,100
2023-02-16 19.00 0
2023-02-15 19.00 0
2023-02-14 19.00 21,000
2023-02-13 19.00 1,000
2023-02-10 18.00 0
2023-02-09 18.00 0
2023-02-08 18.00 0
2023-02-07 18.00 4,900
2023-02-06 18.00 0
2023-02-03 18.00 110,640
2023-02-02 18.45 1,377
2023-01-31 18.45 3,200
2023-01-30 18.50 0
2023-01-26 18.50 5,010
2023-01-25 18.50 57,000
2023-01-24 19.00 0
2023-01-23 19.00 0
2023-01-20 19.00 100
2023-01-19 19.00 0
2023-01-18 19.00 0
2023-01-17 19.00 200,000
2023-01-16 17.90 0
2023-01-13 17.90 27,113
2023-01-12 18.00 0
2023-01-11 18.00 0
2023-01-10 18.00 4,800
2023-01-09 18.50 0
2023-01-06 18.50 0
2023-01-05 18.50 1
2023-01-04 18.50 0
2022-12-30 18.50 3,235
2022-12-29 18.55 0
2022-12-28 18.55 0
2022-12-27 18.55 7,900
2022-12-26 18.55 1,400
2022-12-23 18.40 0
2022-12-22 18.40 0
2022-12-21 18.40 48,000
2022-12-20 18.40 0
2022-12-19 18.40 0
2022-12-16 18.40 1,000
2022-12-15 19.35 0
2022-12-14 19.35 0
2022-12-13 19.35 100
2022-12-12 19.35 0
2022-12-09 19.35 0
2022-12-08 19.35 0
2022-12-07 19.35 0
2022-12-06 19.35 0
2022-12-05 19.35 0
2022-12-02 19.35 60,000
2022-11-30 19.60 0
2022-11-29 19.60 0
2022-11-28 19.60 0
2022-11-25 19.60 2,154
2022-11-24 19.75 0
2022-11-23 19.75 0
2022-11-22 19.75 0
2022-11-21 19.75 300
2022-11-18 19.80 10
2022-11-17 19.80 15,000
2022-11-16 19.80 5,700
2022-11-15 19.80 1,000
2022-11-14 20.00 0
2022-11-11 20.00 2,750
2022-11-10 17.90 0
2022-11-09 17.90 30,100
2022-11-08 18.30 0
2022-11-07 18.30 15,600
2022-11-04 18.50 0
2022-11-03 18.50 0
2022-11-01 18.50 26,500
2022-10-31 18.00 0
2022-10-28 18.00 1,900
2022-10-27 19.00 120
2022-10-26 19.05 0
2022-10-25 19.05 0
2022-10-21 19.05 0
2022-10-20 19.05 100
2022-10-19 18.05 0
2022-10-18 18.05 0
2022-10-17 18.05 0
2022-10-14 18.05 0
2022-10-13 18.05 0
2022-10-12 18.05 0
2022-10-11 18.05 900
2022-10-10 18.05 1,000
2022-10-07 19.25 0
2022-10-06 19.25 10,000
2022-10-05 19.25 15,795
2022-10-04 19.00 0
2022-10-03 19.00 0
2022-09-30 19.00 0
2022-09-29 19.00 0
2022-09-28 19.00 1,000
2022-09-27 19.00 0
2022-09-26 19.00 0
2022-09-23 19.00 0
2022-09-22 19.00 0
2022-09-21 19.00 0
2022-09-20 19.00 0
2022-09-19 19.00 0
2022-09-16 19.00 260
2022-09-15 18.95 0
2022-09-14 18.95 0
2022-09-13 18.95 0
2022-09-12 18.95 0
2022-09-09 18.95 30,700
2022-09-08 18.00 0
2022-09-08 18.00 0
2022-09-07 18.00 0
2022-09-06 18.00 0
2022-09-05 18.00 0
2022-09-02 18.00 0
2022-08-31 18.00 0
2022-08-30 18.00 0
2022-08-29 18.00 0
2022-08-26 18.00 0
2022-08-25 18.00 0
2022-08-24 18.00 0
2022-08-23 18.00 0
2022-08-22 18.00 0
2022-08-19 18.00 3,050
2022-08-18 18.00 2,000
2022-08-17 18.50 200,000
2022-08-16 18.50 340
2022-08-12 18.50 0
2022-08-11 18.50 0
2022-08-10 18.50 210
2022-08-09 18.50 100
2022-08-08 18.65 100
2022-08-05 18.65 0
2022-08-04 18.65 0
2022-08-03 18.65 727
2022-08-02 18.90 0
2022-08-01 18.90 0
2022-07-29 18.90 0
2022-07-28 18.90 0
2022-07-27 18.90 0
2022-07-26 18.90 2,373
2022-07-25 18.90 25
2022-07-22 18.90 100
2022-07-20 18.90 1,006
2022-07-19 18.90 2,000
2022-07-18 18.90 503
2022-07-15 18.90 0
2022-07-14 18.90 0
2022-07-13 18.90 500
2022-07-12 18.90 0
2022-07-11 18.90 6,600
2022-07-08 18.90 500
2022-07-07 19.00 9,700
2022-07-06 19.05 995
2022-07-05 21.00 0
2022-07-04 21.00 0
2022-07-01 21.00 0
2022-06-30 21.00 118,400
2022-06-29 19.05 0
2022-06-28 19.05 0
2022-06-27 19.05 0
2022-06-24 19.05 1,000
2022-06-23 19.10 0
2022-06-22 19.10 0
2022-06-21 19.10 0
2022-06-20 19.10 0
2022-06-17 19.10 0
2022-06-16 19.10 0
2022-06-15 19.10 45,000
2022-06-14 19.20 0
2022-06-13 19.20 0
2022-06-10 19.20 60
2022-06-09 19.20 0
2022-06-08 19.20 700
2022-06-07 19.25 0
2022-06-06 19.25 0
2022-06-03 19.25 0
2022-06-02 19.25 0
2022-06-01 19.25 44
2022-05-31 19.25 0
2022-05-30 19.25 0
2022-05-27 19.25 0
2022-05-27 19.25 0
2022-05-26 19.25 0
2022-05-25 19.25 0
2022-05-24 19.25 0
2022-05-23 19.25 0
2022-05-20 19.25 0
2022-05-19 19.25 500
2022-05-18 19.50 0
2022-05-17 19.50 0
2022-05-16 19.50 0
2022-05-13 19.50 100
2022-05-12 19.00 0
2022-05-11 19.00 0
2022-05-10 19.00 0
2022-05-09 19.00 0
2022-05-06 19.00 0
2022-05-05 19.00 13,100
2022-05-04 19.00 12,500
2022-05-02 19.25 1,000
2022-04-29 19.25 0
2022-04-28 19.25 200
2022-04-27 19.25 6,301
2022-04-26 19.00 1,007
2022-04-25 19.00 0
2022-04-22 19.00 200
2022-04-21 18.00 20,000
2022-04-20 18.00 0
2022-04-19 18.00 0
2022-04-18 18.00 13
2022-04-15 18.00 21,932
2022-04-14 18.00 0
2022-04-13 18.00 20,600
2022-04-12 18.00 1,646
2022-04-11 17.75 0
2022-04-08 17.75 2,200
2022-04-07 18.00 33,500
2022-04-06 17.45 0
2022-04-05 17.45 47,800
2022-04-04 17.75 0
2022-04-01 17.75 0
2022-03-31 17.75 36,200
2022-03-30 17.45 0
2022-03-29 17.45 0
2022-03-28 17.45 3,000
2022-03-25 17.40 10,000
2022-03-25 17.40 10,000
2022-03-24 17.45 10,000
2022-03-23 18.00 0
2022-03-22 18.00 0
2022-03-21 18.00 925