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

Pccw Limited (OP: PCCWY )

5.530 +0.100 (+1.84%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 31, 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 (%)
Jul 29, 2022 5.460 5.460 5.455 5.455 339 +0.07(+1.30%)
Jul 28, 2022 5.493 5.493 5.385 5.385 542 -0.02(-0.28%)
Jul 27, 2022 5.400 5.400 5.400 5.400 538 -0.05(-0.92%)
Jul 25, 2022 5.450 3 -0.12(-2.15%)
Jul 22, 2022 5.570 5.570 5.570 5.570 358 +0.03(+0.54%)
Jul 21, 2022 5.540 5.540 5.540 5.540 1,250 +0.22(+4.08%)
Jul 20, 2022 5.410 5.410 5.323 5.323 531 -0.34(-5.96%)
Jul 19, 2022 5.470 5.660 5.470 5.660 799 +0.22(+4.04%)
Jul 18, 2022 5.540 5.540 5.405 5.440 6,183 +0.22(+4.21%)
Jul 15, 2022 5.470 5.470 5.220 5.220 10,294 -0.08(-1.60%)
Jul 14, 2022 5.295 5.305 5.290 5.305 6,120 -0.20(-3.55%)
Jul 13, 2022 5.500 5.500 5.500 5.500 765 +0.00(+0.00%)
Jul 12, 2022 5.500 5.500 5.500 5.500 1,467 +0.09(+1.66%)
Jul 11, 2022 5.370 5.425 5.370 5.410 739 +0.07(+1.31%)
Jul 08, 2022 5.280 5.445 5.280 5.340 6,211 -0.06(-1.11%)
Jul 07, 2022 5.511 5.511 5.400 5.400 1,037 -0.03(-0.64%)
Jul 06, 2022 5.500 5.500 5.435 5.435 1,012 +0.17(+3.33%)
Jul 01, 2022 5.260 79 -0.02(-0.38%)
Jun 30, 2022 5.170 5.280 5.130 5.280 3,628 -0.09(-1.68%)
Jun 29, 2022 5.365 5.370 5.365 5.370 3,014 -0.02(-0.46%)
Jun 28, 2022 5.405 5.405 5.230 5.395 7,773 +0.11(+2.18%)
Jun 27, 2022 5.165 5.280 5.160 5.280 7,897 -0.05(-0.94%)
Jun 24, 2022 5.330 5.330 5.330 5.330 148 +0.00(+0.00%)
Jun 23, 2022 5.375 5.375 5.330 5.330 3,709 +0.09(+1.72%)
Jun 22, 2022 5.335 5.335 5.240 5.240 4,674 +0.06(+1.16%)
Jun 21, 2022 5.190 5.250 5.180 5.180 8,653 -0.04(-0.77%)
Jun 17, 2022 5.346 5.346 5.220 5.220 439 -0.19(-3.51%)
Jun 16, 2022 5.380 5.410 5.375 5.410 5,846 +0.05(+0.93%)
Jun 15, 2022 5.250 5.360 5.191 5.360 6,626 -0.02(-0.37%)
Jun 14, 2022 5.380 5.415 5.380 5.380 8,508 +0.21(+4.16%)
Jun 13, 2022 5.310 5.310 5.165 5.165 900 -0.17(-3.13%)
Jun 10, 2022 5.440 5.440 5.290 5.332 5,273 +0.14(+2.68%)
Jun 09, 2022 5.235 5.235 5.193 5.193 5,551 -0.08(-1.46%)
Jun 08, 2022 5.315 5.315 5.160 5.270 530 -0.25(-4.53%)
Jun 07, 2022 5.535 5.540 5.520 5.520 6,102 +0.23(+4.41%)
Jun 06, 2022 5.730 5.730 5.287 5.287 9,498 -0.21(-3.87%)
Jun 03, 2022 5.320 5.500 5.320 5.500 680 +0.08(+1.48%)
Jun 01, 2022 5.420 130 -0.03(-0.55%)
May 31, 2022 5.520 5.520 5.450 5.450 5,373 +0.13(+2.54%)
May 27, 2022 5.263 5.320 5.263 5.315 6,820 -0.08(-1.57%)
May 26, 2022 5.450 5.550 5.400 5.400 7,488 +0.00(+0.00%)
May 25, 2022 5.400 5.400 5.400 5.400 5,725 +0.01(+0.09%)
May 24, 2022 5.150 5.465 5.150 5.395 686 +0.09(+1.79%)
May 23, 2022 5.300 5.300 5.300 5.300 2,350 -0.04(-0.84%)
May 20, 2022 5.345 5.345 5.345 5.345 192 -0.12(-2.20%)
May 19, 2022 5.555 5.555 5.410 5.465 7,549 +0.03(+0.55%)
May 18, 2022 5.355 5.435 5.290 5.435 6,669 -0.07(-1.28%)
May 17, 2022 5.500 5.505 5.420 5.505 3,657 -0.37(-6.37%)
May 16, 2022 5.830 5.880 5.820 5.880 872 +0.17(+2.98%)
May 13, 2022 5.610 5.710 5.550 5.710 8,543 +0.16(+2.88%)
May 12, 2022 5.720 5.860 5.550 5.550 4,149 -0.29(-4.97%)
May 11, 2022 5.755 5.840 5.710 5.840 6,962 +0.16(+2.73%)
May 10, 2022 5.585 5.685 5.585 5.685 7,206 +0.00(+0.09%)
May 09, 2022 5.690 5.824 5.680 5.680 963 -0.07(-1.13%)
May 06, 2022 5.745 5.745 5.745 5.745 1,385 +0.04(+0.79%)
May 05, 2022 5.930 5.930 5.700 5.700 1,544 -0.07(-1.21%)
May 04, 2022 5.750 5.770 5.740 5.770 4,852 +0.03(+0.52%)
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.