Mail

FPAFF - First Pacific Company Limited

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	0.4000	0.4000	0.3800	0.3800	0.3800	1,100
25 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
24 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
23 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	1,200
22 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	12,400
19 May 2023	0.3800	0.3800	0.3800	0.3800	0.3800	1,300
18 May 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
17 May 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
16 May 2023	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
15 May 2023	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
12 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
11 May 2023	0.3700	0.3800	0.3700	0.3700	0.3700	32,800
10 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	1,500
09 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
08 May 2023	0.3700	0.3700	0.3700	0.3700	0.3700	100
05 May 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
04 May 2023	0.3200	0.3200	0.3200	0.3200	0.3200	257,000
03 May 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
02 May 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
01 May 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
28 Apr 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
27 Apr 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
26 Apr 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
25 Apr 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
24 Apr 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
21 Apr 2023	0.3200	0.3200	0.3200	0.3200	0.3200	7,000
20 Apr 2023	0.3200	0.3200	0.3200	0.3200	0.3200	3,600
19 Apr 2023	0.3300	0.3300	0.3200	0.3200	0.3200	3,600
18 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
17 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	8,800
14 Apr 2023	0.3000	0.3000	0.3000	0.3000	0.3000	22,000
13 Apr 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
12 Apr 2023	0.3000	0.3000	0.3000	0.3000	0.3000	2,100
11 Apr 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,500
10 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
06 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
05 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
04 Apr 2023	0.3100	0.3200	0.3100	0.3100	0.3100	344,500
03 Apr 2023	0.3100	0.3200	0.3100	0.3200	0.3200	6,500
31 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
30 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
28 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
27 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
24 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	2,400
23 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	800
21 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	8,900
20 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
17 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	45,000
16 Mar 2023	0.3100	0.3100	0.3000	0.3000	0.3000	900
15 Mar 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
14 Mar 2023	0.3200	0.3200	0.3200	0.3200	0.3200	255,000
13 Mar 2023	0.3100	0.3200	0.3100	0.3200	0.3200	600
10 Mar 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,500
09 Mar 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
08 Mar 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
07 Mar 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
06 Mar 2023	0.3300	0.3300	0.3300	0.3300	0.3300	11,100
03 Mar 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
02 Mar 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Mar 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
28 Feb 2023	0.3400	0.3400	0.3300	0.3300	0.3300	900
27 Feb 2023	0.3300	0.3300	0.3200	0.3200	0.3200	27,400
24 Feb 2023	0.3300	0.3300	0.3300	0.3300	0.3300	76,000
23 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
22 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
21 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
17 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
16 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
15 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
14 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
13 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	30,000
10 Feb 2023	0.3500	0.3600	0.3500	0.3600	0.3600	11,000
09 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
08 Feb 2023	0.3600	0.3600	0.3600	0.3600	0.3600	7,000
07 Feb 2023	0.3500	0.3600	0.3500	0.3500	0.3500	24,000
06 Feb 2023	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
03 Feb 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
02 Feb 2023	0.3500	0.3500	0.3500	0.3500	0.3500	7,300
01 Feb 2023	0.3400	0.3400	0.3300	0.3300	0.3300	1,000
31 Jan 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
30 Jan 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
27 Jan 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,300
26 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	115,300
25 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
24 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
23 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
20 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	100,000
19 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
18 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
17 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	3,100
13 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	62,000
12 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	4,000
11 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
10 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	138,900
09 Jan 2023	0.3200	0.3300	0.3200	0.3200	0.3200	34,400
06 Jan 2023	0.3100	0.3200	0.3100	0.3200	0.3200	9,500
05 Jan 2023	0.3200	0.3300	0.3100	0.3300	0.3300	16,700
04 Jan 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...