Mail

OVCHY - Oversea-Chinese Banking Corporation 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	18.14	18.42	17.85	18.14	18.14	19,000
25 May 2023	17.82	18.30	17.82	17.96	17.96	11,500
24 May 2023	17.71	18.20	17.71	17.95	17.95	9,600
23 May 2023	17.89	18.15	17.89	18.00	18.00	13,900
22 May 2023	17.98	18.30	17.98	18.30	18.30	13,600
19 May 2023	18.03	18.26	18.03	18.12	18.12	17,600
18 May 2023	17.74	18.06	17.72	17.83	17.83	21,100
17 May 2023	17.99	18.10	17.76	18.10	18.10	7,800
16 May 2023	18.38	18.67	17.97	18.02	18.02	37,500
15 May 2023	18.01	18.57	18.01	18.41	18.41	18,900
12 May 2023	17.93	18.52	17.93	18.08	18.08	10,300
11 May 2023	18.32	18.50	18.10	18.31	18.31	12,000
10 May 2023	18.37	18.87	18.37	18.59	18.59	6,500
09 May 2023	18.11	18.45	18.11	18.41	18.41	9,000
08 May 2023	18.23	18.79	18.23	18.79	18.79	14,200
05 May 2023	18.47	18.80	18.47	18.57	18.57	7,000
05 May 2023	0.594 Dividend
04 May 2023	19.20	19.24	18.50	19.24	18.65	10,500
03 May 2023	18.84	19.14	18.63	18.69	18.11	15,700
02 May 2023	18.81	19.15	18.47	18.80	18.22	13,000
01 May 2023	18.75	19.32	18.75	18.91	18.33	21,000
28 Apr 2023	18.95	19.09	18.57	19.09	18.50	6,900
27 Apr 2023	18.75	19.09	18.72	18.87	18.29	17,500
26 Apr 2023	18.58	19.18	18.58	19.18	18.59	7,000
25 Apr 2023	18.85	19.15	18.50	18.50	17.93	23,800
24 Apr 2023	19.17	19.23	19.00	19.05	18.46	10,100
21 Apr 2023	19.18	19.40	18.87	18.94	18.36	7,100
20 Apr 2023	18.95	19.29	18.95	19.29	18.69	10,200
19 Apr 2023	19.48	19.50	19.11	19.49	18.89	6,900
18 Apr 2023	19.47	19.47	18.89	19.19	18.60	7,200
17 Apr 2023	19.34	19.34	18.92	19.17	18.58	15,600
14 Apr 2023	19.38	19.66	19.05	19.20	18.61	28,400
13 Apr 2023	18.98	19.61	18.98	19.20	18.61	23,300
12 Apr 2023	18.97	19.40	18.97	19.02	18.43	7,500
11 Apr 2023	18.78	19.40	18.78	19.40	18.80	19,800
10 Apr 2023	18.70	19.25	18.70	18.97	18.38	16,500
06 Apr 2023	19.14	19.17	19.00	19.17	18.58	8,800
05 Apr 2023	19.47	19.47	18.97	19.04	18.45	9,500
04 Apr 2023	19.33	19.33	18.73	19.12	18.53	29,300
03 Apr 2023	18.67	18.81	18.46	18.64	18.06	22,600
31 Mar 2023	18.88	18.88	18.34	18.67	18.09	10,100
30 Mar 2023	18.78	18.91	18.52	18.55	17.98	13,700
29 Mar 2023	18.99	18.99	18.36	18.36	17.79	39,800
28 Mar 2023	18.75	19.13	18.75	18.99	18.40	29,300
27 Mar 2023	18.74	18.74	18.42	18.57	18.00	15,700
24 Mar 2023	18.39	18.50	18.29	18.49	17.92	35,700
23 Mar 2023	18.61	18.63	18.33	18.52	17.95	16,900
22 Mar 2023	18.39	18.65	18.39	18.56	17.99	56,800
21 Mar 2023	18.32	18.39	18.20	18.30	17.74	14,800
20 Mar 2023	18.12	18.16	18.02	18.07	17.51	26,400
17 Mar 2023	18.08	18.29	18.08	18.10	17.54	31,400
16 Mar 2023	17.94	18.09	17.94	18.09	17.53	22,800
15 Mar 2023	18.03	18.03	17.95	18.02	17.46	19,400
14 Mar 2023	17.95	18.26	17.95	17.99	17.43	36,400
13 Mar 2023	17.70	18.22	17.70	18.21	17.65	24,400
10 Mar 2023	18.09	18.33	18.07	18.30	17.74	54,600
09 Mar 2023	18.23	18.82	18.23	18.48	17.91	36,700
08 Mar 2023	18.40	18.72	18.40	18.68	18.10	107,400
07 Mar 2023	18.73	19.11	18.64	18.64	18.06	36,300
06 Mar 2023	18.71	18.77	18.56	18.66	18.08	20,600
03 Mar 2023	18.60	18.69	18.47	18.69	18.11	19,100
02 Mar 2023	18.44	18.44	18.26	18.43	17.86	16,800
01 Mar 2023	18.65	18.65	18.45	18.47	17.90	23,500
28 Feb 2023	18.84	18.88	18.75	18.75	18.17	51,100
27 Feb 2023	18.85	18.99	18.80	18.86	18.28	13,500
24 Feb 2023	18.63	18.68	18.60	18.63	18.05	13,500
23 Feb 2023	18.98	18.98	18.76	18.97	18.38	15,400
22 Feb 2023	19.46	19.46	19.09	19.45	18.85	9,900
21 Feb 2023	19.61	19.61	19.26	19.38	18.78	11,300
17 Feb 2023	19.73	19.73	19.37	19.73	19.12	12,100
16 Feb 2023	19.47	19.52	19.16	19.35	18.75	29,200
15 Feb 2023	19.19	19.34	18.87	19.24	18.65	14,400
14 Feb 2023	19.14	19.64	19.14	19.64	19.03	8,500
13 Feb 2023	19.32	19.65	19.32	19.65	19.04	7,600
10 Feb 2023	19.70	19.86	19.60	19.85	19.24	21,700
09 Feb 2023	19.64	19.96	19.64	19.85	19.24	7,500
08 Feb 2023	19.77	19.92	19.68	19.77	19.16	8,900
07 Feb 2023	19.68	19.78	19.37	19.64	19.03	23,000
06 Feb 2023	19.59	19.69	19.45	19.58	18.98	10,500
03 Feb 2023	19.83	19.83	19.52	19.81	19.20	5,800
02 Feb 2023	19.84	19.84	19.53	19.53	18.93	38,800
01 Feb 2023	19.57	19.95	19.57	19.82	19.21	19,100
31 Jan 2023	19.51	19.82	19.51	19.71	19.10	10,400
30 Jan 2023	19.64	19.90	19.64	19.68	19.07	7,900
27 Jan 2023	19.92	19.92	19.61	19.61	19.00	11,600
26 Jan 2023	19.55	19.89	19.55	19.61	19.00	8,600
25 Jan 2023	19.64	19.64	19.42	19.62	19.01	7,600
24 Jan 2023	19.25	19.25	18.91	19.20	18.61	12,600
23 Jan 2023	19.22	19.48	18.93	19.20	18.61	6,300
20 Jan 2023	19.27	19.27	19.05	19.25	18.66	6,200
19 Jan 2023	18.86	19.06	18.85	18.89	18.31	9,100
18 Jan 2023	19.46	19.46	19.11	19.23	18.64	27,000
17 Jan 2023	19.26	19.51	19.25	19.25	18.66	7,600
13 Jan 2023	19.07	19.24	19.05	19.17	18.58	5,700
12 Jan 2023	18.95	19.12	18.94	19.03	18.44	9,900
11 Jan 2023	19.04	19.13	18.81	18.91	18.33	81,300
10 Jan 2023	19.42	19.42	18.60	18.81	18.23	39,200
09 Jan 2023	19.05	19.27	19.01	19.06	18.47	11,500
06 Jan 2023	18.21	18.90	18.21	18.54	17.97	4,700
05 Jan 2023	17.80	18.60	17.80	18.50	17.93	33,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...