Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pccw Limited (OP: PCCWY )

5.260 -0.100 (-1.87%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.860 5.090 4.860 4.975 4,514 -0.18(-3.49%)
Dec 30, 2021 5.160 5.160 5.155 5.155 5,639 +0.12(+2.49%)
Dec 29, 2021 5.050 5.050 5.025 5.030 8,004 -0.02(-0.40%)
Dec 28, 2021 4.960 5.050 4.930 5.050 2,618 +0.05(+1.00%)
Dec 27, 2021 5.075 5.075 5.000 5.000 5,868 -0.05(-0.99%)
Dec 23, 2021 4.895 5.050 4.895 5.050 8,084 -0.18(-3.44%)
Dec 22, 2021 5.095 5.230 5.095 5.230 5,144 +0.19(+3.67%)
Dec 21, 2021 5.055 5.055 5.045 5.045 3,501 +0.21(+4.24%)
Dec 20, 2021 4.920 5.020 4.840 4.840 6,280 -0.31(-6.02%)
Dec 17, 2021 5.100 5.150 5.005 5.150 7,436 +0.21(+4.15%)
Dec 16, 2021 4.980 4.980 4.900 4.945 7,436 -0.04(-0.70%)
Dec 15, 2021 5.040 5.040 4.900 4.980 942 -0.10(-1.97%)
Dec 14, 2021 5.140 5.164 5.080 5.080 7,031 +0.08(+1.60%)
Dec 13, 2021 5.040 5.070 5.000 5.000 6,468 -0.28(-5.30%)
Dec 10, 2021 5.203 5.280 5.203 5.280 448 +0.23(+4.55%)
Dec 09, 2021 5.070 5.180 5.050 5.050 5,381 -0.00(-0.10%)
Dec 08, 2021 5.055 5.055 5.020 5.055 5,048 -0.04(-0.69%)
Dec 07, 2021 5.067 5.090 5.067 5.090 578 -0.08(-1.55%)
Dec 06, 2021 5.180 5.180 5.050 5.170 6,990 +0.10(+1.97%)
Dec 03, 2021 5.070 5.070 5.050 5.070 1,633 +0.03(+0.60%)
Dec 02, 2021 5.055 5.055 5.040 5.040 6,561 -0.02(-0.40%)
Dec 01, 2021 5.200 5.200 5.060 5.060 82,846 -0.19(-3.62%)
Nov 30, 2021 5.150 5.250 5.150 5.250 9,115 +0.11(+2.14%)
Nov 29, 2021 5.195 5.195 5.070 5.140 6,682 +0.05(+1.08%)
Nov 26, 2021 5.085 5.085 5.085 5.085 4,529 -0.21(-4.06%)
Nov 24, 2021 5.350 5.350 5.300 5.300 51,266 +0.15(+2.91%)
Nov 23, 2021 5.125 5.150 5.125 5.150 603 -0.05(-0.96%)
Nov 22, 2021 5.120 5.200 5.120 5.200 798 -0.08(-1.55%)
Nov 19, 2021 5.275 5.282 5.275 5.282 5,142 +0.14(+2.76%)
Nov 18, 2021 5.130 5.140 5.130 5.140 5,455 -0.04(-0.87%)
Nov 17, 2021 5.245 5.245 5.180 5.185 2,671 -0.11(-1.98%)
Nov 16, 2021 5.330 5.330 5.290 5.290 3,561 +0.13(+2.52%)
Nov 15, 2021 5.100 5.160 5.100 5.160 1,584 +0.02(+0.39%)
Nov 12, 2021 5.090 5.140 5.090 5.140 4,596 -0.02(-0.39%)
Nov 11, 2021 5.240 5.240 5.160 5.160 5,169 +0.08(+1.57%)
Nov 09, 2021 5.085 5.150 5.040 5.080 7,431 -0.07(-1.36%)
Nov 08, 2021 5.150 5.150 5.150 5.150 219 -0.05(-0.96%)
Nov 05, 2021 5.200 5.200 5.200 5.200 891 +0.06(+1.17%)
Nov 04, 2021 5.205 5.205 5.130 5.140 2,758 -0.14(-2.65%)
Nov 03, 2021 5.215 5.280 5.215 5.280 2,044 +0.02(+0.36%)
Nov 02, 2021 5.261 5.261 5.261 5.261 1,425 +0.08(+1.56%)
Nov 01, 2021 5.105 5.180 5.105 5.180 4,105 +0.01(+0.19%)
Oct 28, 2021 5.170 5.170 5.170 0 -0.11(-2.08%)
Oct 27, 2021 5.230 5.280 5.230 5.280 1,274 +0.13(+2.52%)
Oct 26, 2021 5.190 5.150 6,685 -0.06(-1.15%)
Oct 25, 2021 5.270 5.300 5.210 5.210 2,026 +0.09(+1.76%)
Oct 22, 2021 5.210 5.250 5.120 5.120 2,975 -0.12(-2.29%)
Oct 21, 2021 5.300 5.300 5.165 5.240 2,685 -0.14(-2.60%)
Oct 20, 2021 4.890 5.380 4.890 5.380 674 +0.18(+3.46%)
Oct 19, 2021 5.195 5.200 5.195 5.200 470 -0.06(-1.16%)
Oct 18, 2021 5.180 5.261 5.180 5.261 1,043 +0.00(+0.02%)
Oct 15, 2021 5.260 5.260 5.260 5.260 1,024 +0.06(+1.15%)
Oct 14, 2021 5.200 5.200 5.200 5.200 155 +0.07(+1.36%)
Oct 08, 2021 5.130 5.130 5.130 41 -0.06(-1.16%)
Oct 07, 2021 5.190 5.190 5.190 5.190 400 +0.06(+1.17%)
Oct 06, 2021 5.130 5.130 5.130 5.130 250 -0.00(-0.10%)
Oct 04, 2021 5.135 5.135 5.135 78 -0.00(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.