Singapore markets closed

Oversea-Chinese Banking Corporation Limited (OVCHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.72-0.02 (-0.11%)
At close: 03:33PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202217.6818.0717.6817.7217.725,600
28 Nov 202217.5718.2117.5717.7417.7421,900
25 Nov 202217.8017.9817.5817.5817.582,800
23 Nov 202217.9718.1917.7418.1918.196,600
22 Nov 202217.9718.0817.9718.0818.0810,300
21 Nov 202217.9618.3617.7417.7417.743,600
18 Nov 202218.2618.3618.1818.1818.1818,900
17 Nov 202217.6218.4017.6217.8317.837,500
16 Nov 202218.1918.2117.9617.9617.965,200
15 Nov 202217.9618.3917.9618.1118.1122,100
14 Nov 202217.3918.2917.3917.8817.887,000
11 Nov 202217.4518.1717.4218.1218.125,700
10 Nov 202218.0818.0817.6918.0318.0315,200
09 Nov 202217.2117.6317.2117.2417.2425,800
08 Nov 202217.0517.6017.0517.4217.4240,700
07 Nov 202217.2917.6116.9617.3017.3016,900
04 Nov 202217.1917.7016.6817.0917.0940,100
03 Nov 202216.4416.7016.4416.5716.5744,200
02 Nov 202216.7617.2316.7616.8916.8961,700
01 Nov 202217.0817.2416.9217.0817.08139,500
31 Oct 202217.4017.4316.7317.1617.1651,500
28 Oct 202217.5517.5516.5817.1317.1333,700
27 Oct 202216.4317.0116.4316.7216.7229,000
26 Oct 202216.6016.8316.4916.8316.8320,800
25 Oct 202216.1916.7916.1916.6516.6566,800
24 Oct 202215.8816.3715.8816.2516.2545,800
21 Oct 202216.2016.6216.1616.4616.4643,500
20 Oct 202216.0916.5916.0916.3116.3149,200
19 Oct 202216.0616.5116.0316.1516.1530,700
18 Oct 202216.3316.3315.9816.2216.2285,400
17 Oct 202216.5316.5315.8016.2716.2736,200
14 Oct 202216.3016.5915.9716.3216.32113,900
13 Oct 202215.9916.3515.8316.2316.2371,000
12 Oct 202216.5116.5116.1016.2016.2040,600
11 Oct 202216.6416.6416.1216.1816.1890,400
10 Oct 202216.1016.6216.1016.3016.3034,000
07 Oct 202216.3016.9516.2816.3416.3430,600
06 Oct 202216.7416.9816.5016.6916.6926,100
05 Oct 202216.2016.8416.2016.8416.8479,300
04 Oct 202216.3317.0016.3316.9316.93114,500
03 Oct 202216.1416.6316.1416.5016.5061,100
30 Sept 202216.1916.4816.1916.3516.3569,700
29 Sept 202215.9716.5615.9716.2616.26103,400
28 Sept 202216.3116.6216.3116.6216.6269,100
27 Sept 202216.9116.9116.0916.2016.20132,700
26 Sept 202216.2917.0016.2916.6216.6272,300
23 Sept 202216.6617.1216.5916.6716.6732,400
22 Sept 202217.8117.8116.9917.2717.2714,000
21 Sept 202217.7617.7617.2417.2617.2625,200
20 Sept 202217.5917.5917.2317.5917.5922,200
19 Sept 202216.8617.5016.8617.4817.4823,700
16 Sept 202217.4717.5217.1817.2717.2716,400
15 Sept 202217.4517.4617.2817.4117.4116,400
14 Sept 202217.3517.3517.1517.2117.219,700
13 Sept 202217.7517.7516.8517.2617.2659,800
12 Sept 202217.4317.5017.4317.4617.4668,100
09 Sept 202217.6617.6617.3517.4117.4146,200
08 Sept 202217.1817.1816.9817.0717.0769,900
07 Sept 202216.9217.1516.8017.1517.1539,000
06 Sept 202216.9817.0016.7916.9016.9090,400
02 Sept 202217.1017.1616.9416.9716.9728,200
01 Sept 202217.1917.2417.1117.1917.1923,500
31 Aug 202217.5717.5717.0517.1017.1054,900
30 Aug 202217.3517.6417.0917.1317.1348,000
29 Aug 202217.2217.2217.0517.0817.0830,900
26 Aug 202217.4817.5317.1017.1017.1030,400
25 Aug 202217.3217.8817.3217.4117.4118,700
24 Aug 202217.1517.2817.1417.1917.1920,100
23 Aug 202217.3717.3817.2517.3517.3554,600
22 Aug 202217.9017.9017.2717.3017.3059,200
19 Aug 202217.8917.8917.2517.4217.4216,500
18 Aug 202217.6717.8517.6717.7317.7311,100
17 Aug 202217.6617.6717.4817.6717.674,900
16 Aug 202217.5217.8117.4417.4417.4426,400
15 Aug 202217.3517.8917.3517.6917.6933,300
12 Aug 202217.1117.7917.1117.7917.7915,300
12 Aug 20220.406 Dividend
11 Aug 202217.6418.5217.6418.2217.8119,400
10 Aug 202218.1418.1918.1418.1917.7819,400
09 Aug 202217.8117.8317.7117.7117.3248,000
08 Aug 202217.8617.9117.8017.9117.5128,800
05 Aug 202217.8218.1117.6717.7317.3312,700
04 Aug 202217.0917.8217.0917.8217.4215,500
03 Aug 202217.3917.4517.3417.3917.0022,100
02 Aug 202217.0917.4717.0917.1116.7343,000
01 Aug 202217.5417.5417.0517.3316.9437,700
29 Jul 202216.9317.0116.8517.0116.6310,700
28 Jul 202216.9817.0716.9317.0716.6922,700
27 Jul 202216.6817.0016.6817.0016.6232,400
26 Jul 202217.0517.0516.6116.6616.2966,600
25 Jul 202216.9016.9016.5316.6316.2664,900
22 Jul 202216.8716.8716.1216.4216.0515,000
21 Jul 202216.7516.7516.3016.4916.1283,300
20 Jul 202216.5416.6116.5116.5816.21131,200
19 Jul 202215.9516.5415.9516.4316.0679,500
18 Jul 202216.3216.3216.1216.1615.80269,700
15 Jul 202216.3116.3115.9816.0815.7229,700
14 Jul 202215.8515.9515.8215.9415.5848,400
13 Jul 202216.0716.4116.0716.2015.8445,300
12 Jul 202216.3516.3616.2616.2915.9366,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...