Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pt XL Axiata Tbk (OP: PTXKY )

2.700 +0.080 (+3.05%)

Streaming Delayed Price Updated: 12:48 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	2.700	2.700	2.500	2.700	6,975	+0.08(+3.05%)
Nov 27, 2024	3.159	3.159	2.620	2.620	3,161	-0.05(-2.02%)
Nov 26, 2024	2.470	2.705	2.470	2.674	23,535	+0.11(+4.45%)
Nov 21, 2024				2.560	0	-0.08(-3.21%)
Nov 20, 2024	2.645	2.645	2.645	2.645	690	-0.19(-6.87%)
Nov 19, 2024	2.710	2.840	2.571	2.840	4,791	+0.19(+7.17%)
Nov 18, 2024	2.600	2.650	2.526	2.650	26,998	-0.11(-4.00%)
Nov 15, 2024	2.490	2.780	2.490	2.760	6,910	+0.11(+4.17%)
Nov 14, 2024	2.695	2.695	2.550	2.650	2,647	+0.04(+1.53%)
Nov 13, 2024	2.410	2.740	2.410	2.610	4,161	+0.02(+0.77%)
Nov 12, 2024	2.590	2.590	2.590	2.590	403	-0.09(-3.43%)
Nov 11, 2024	2.682	2.682	2.682	2.682	254	-0.14(-4.89%)
Nov 08, 2024	2.705	2.820	2.690	2.820	10,609	-0.11(-3.67%)
Nov 07, 2024	2.632	2.928	2.632	2.928	3,329	+0.34(+13.03%)
Nov 06, 2024	2.760	2.900	2.590	2.590	3,413	-0.36(-12.20%)
Nov 05, 2024	2.970	3.000	2.950	2.950	7,029	+0.26(+9.85%)
Nov 04, 2024	2.815	2.815	2.650	2.686	3,971	-0.09(-3.23%)
Nov 01, 2024	2.729	2.775	2.729	2.775	561	-0.04(-1.42%)
Oct 31, 2024	2.790	2.836	2.790	2.815	5,329	-0.02(-0.53%)
Oct 30, 2024	2.648	2.830	2.648	2.830	2,376	-0.03(-1.05%)
Oct 25, 2024				2.860	2	+0.21(+7.92%)
Oct 24, 2024	2.860	2.860	2.650	2.650	2,277	-0.01(-0.38%)
Oct 22, 2024				2.660	90	-0.04(-1.57%)
Oct 21, 2024	3.131	3.131	2.702	2.702	673	-0.11(-3.91%)
Oct 18, 2024	2.812	2.812	2.812	2.812	105	-0.01(-0.27%)
Oct 17, 2024	2.870	2.870	2.760	2.820	7,951	+0.00(+0.00%)
Oct 16, 2024	2.820	2.820	2.820	2.820	105	-0.28(-9.03%)
Oct 15, 2024	3.081	3.100	2.890	3.100	22,608	+0.14(+4.73%)
Oct 14, 2024	2.955	2.960	2.680	2.960	832	+0.16(+5.71%)
Oct 11, 2024	3.001	3.001	2.800	2.800	2,908	-0.18(-6.04%)
Oct 10, 2024	2.930	2.980	2.930	2.980	10,363	+0.15(+5.30%)
Oct 09, 2024	3.050	3.050	2.830	2.830	25,880	+0.03(+1.02%)
Oct 08, 2024	2.775	2.890	2.775	2.801	3,460	-0.17(-5.67%)
Oct 07, 2024	2.990	2.990	2.960	2.970	3,535	+0.12(+4.21%)
Oct 04, 2024	2.850	2.850	2.850	2.850	399	-0.07(-2.50%)
Oct 03, 2024	2.870	2.930	2.810	2.923	9,653	+0.09(+3.07%)
Oct 02, 2024	3.060	3.060	2.836	2.836	2,262	-0.05(-1.61%)
Oct 01, 2024	2.990	2.990	2.882	2.882	1,756	-0.08(-2.62%)
Sep 30, 2024	2.870	3.115	2.870	2.960	2,291	-0.02(-0.67%)
Sep 27, 2024	3.024	3.024	2.980	2.980	2,598	-0.17(-5.28%)
Sep 26, 2024	3.100	3.170	3.100	3.146	1,538	+0.23(+7.74%)
Sep 25, 2024	2.670	2.980	2.670	2.920	16,435	+0.03(+1.04%)
Sep 24, 2024	2.890	2.890	2.890	2.890	709	-0.05(-1.70%)
Sep 23, 2024	3.100	3.100	2.940	2.940	15,851	+0.04(+1.38%)
Sep 20, 2024	3.070	3.186	2.666	2.900	9,681	+0.00(+0.00%)
Sep 19, 2024	2.990	2.990	2.780	2.900	6,996	-0.09(-3.01%)
Sep 18, 2024	3.064	3.064	2.880	2.990	16,945	-0.08(-2.61%)
Sep 16, 2024				3.070	0	+0.11(+3.72%)
Sep 13, 2024	2.960	2.960	2.960	2.960	5,662	-0.22(-6.92%)
Sep 12, 2024	3.400	3.400	3.160	3.180	2,369	+0.20(+6.59%)
Sep 11, 2024	2.900	3.032	2.900	2.983	1,932	-0.03(-0.85%)
Sep 10, 2024	2.960	3.009	2.960	3.009	7,468	+0.18(+6.33%)
Sep 09, 2024	2.890	3.270	2.830	2.830	9,214	-0.22(-7.21%)
Sep 06, 2024	2.960	3.050	2.960	3.050	9,035	+0.04(+1.33%)
Sep 05, 2024	3.020	3.213	3.010	3.010	5,540	+0.11(+3.94%)
Sep 04, 2024	2.896	2.896	2.896	2.896	2,044	+0.00(+0.03%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Pt XL Axiata Tbk (OP: PTXKY )

Historical Prices