PT Bank Central Asia Tbk (BZG2.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.5200

-0.0100

(-1.89%)

As of 08:28AM CEST. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 07, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 06, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 03, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 02, 2024	0.5250	0.5250	0.5200	0.5200	0.5200	-
Apr 30, 2024	0.5600	0.6000	0.5600	0.5850	0.5850	1,500
Apr 29, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 25, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 24, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 18, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 16, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	5,085
Apr 15, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 10, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 09, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 08, 2024	0.6050	0.6250	0.6050	0.6250	0.6250	-
Apr 05, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Apr 04, 2024	0.5900	0.6050	0.5900	0.6050	0.6050	-
Apr 03, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 02, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 28, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 27, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 26, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 25, 2024	0.5500	0.6150	0.5500	0.6150	0.6150	-
Mar 25, 2024	227.5 Dividend
Mar 22, 2024	0.5550	0.5550	0.5550	0.5550	-226.9450	-
Mar 21, 2024	0.5600	0.5600	0.5600	0.5600	-228.9895	-
Mar 20, 2024	0.5600	0.5600	0.5600	0.5600	-228.9895	-
Mar 19, 2024	0.5650	0.5650	0.5650	0.5650	-231.0341	-
Mar 18, 2024	0.5650	0.5650	0.5650	0.5650	-231.0341	-
Mar 15, 2024	0.5700	0.5700	0.5600	0.5600	-228.9895	-
Mar 14, 2024	0.5700	0.5700	0.5700	0.5700	-233.0786	-
Mar 13, 2024	0.5550	0.5550	0.5550	0.5550	-226.9450	-
Mar 12, 2024	0.5650	0.5650	0.5650	0.5650	-231.0341	-
Mar 11, 2024	0.5650	0.5650	0.5650	0.5650	-231.0341	-
Mar 08, 2024	0.5650	0.5650	0.5650	0.5650	-231.0341	-
Mar 07, 2024	0.5600	0.5600	0.5600	0.5600	-228.9895	-
Mar 06, 2024	0.5450	0.5500	0.5450	0.5500	-224.9005	-
Mar 05, 2024	0.5400	0.5400	0.5400	0.5400	-220.8114	-
Mar 04, 2024	0.5400	0.5400	0.5400	0.5400	-220.8114	-
Mar 01, 2024	0.5450	0.5450	0.5450	0.5450	-222.8559	-
Feb 29, 2024	0.5500	0.5500	0.5500	0.5500	-224.9005	-
Feb 28, 2024	0.5550	0.5550	0.5550	0.5550	-226.9450	-
Feb 27, 2024	0.5500	0.5500	0.5500	0.5500	-224.9005	-
Feb 26, 2024	0.5450	0.5450	0.5450	0.5450	-222.8559	-
Feb 23, 2024	0.5500	0.5500	0.5500	0.5500	-224.9005	-
Feb 22, 2024	0.5550	0.5550	0.5550	0.5550	-226.9450	-
Feb 21, 2024	0.5550	0.5550	0.5550	0.5550	-226.9450	-
Feb 20, 2024	0.5550	0.5550	0.5550	0.5550	-226.9450	-
Feb 19, 2024	0.5600	0.5600	0.5550	0.5550	-226.9450	-
Feb 16, 2024	0.5600	0.5600	0.5600	0.5600	-228.9895	-
Feb 15, 2024	0.5550	0.5550	0.5550	0.5550	-226.9450	-
Feb 14, 2024	0.5450	0.5450	0.5450	0.5450	-222.8559	-
Feb 13, 2024	0.5450	0.5450	0.5450	0.5450	-222.8559	-
Feb 12, 2024	0.5500	0.5500	0.5500	0.5500	-224.9005	-
Feb 09, 2024	0.5500	0.5500	0.5500	0.5500	-224.9005	-
Feb 08, 2024	0.5500	0.5500	0.5500	0.5500	-224.9005	-
Feb 07, 2024	0.5400	0.5450	0.5400	0.5450	-222.8559	-
Feb 06, 2024	0.5400	0.5400	0.5400	0.5400	-220.8114	-
Feb 05, 2024	0.5350	0.5350	0.5350	0.5350	-218.7668	-
Feb 02, 2024	0.5350	0.5350	0.5350	0.5350	-218.7668	-
Feb 01, 2024	0.5400	0.5400	0.5400	0.5400	-220.8114	-
Jan 31, 2024	0.5350	0.5350	0.5350	0.5350	-218.7668	-
Jan 30, 2024	0.5300	0.5300	0.5300	0.5300	-216.7222	-
Jan 29, 2024	0.5200	0.5200	0.5200	0.5200	-212.6331	-
Jan 26, 2024	0.5150	0.5150	0.5150	0.5150	-210.5886	-
Jan 25, 2024	0.5250	0.5250	0.5250	0.5250	-214.6777	-
Jan 24, 2024	0.5250	0.5250	0.5250	0.5250	-214.6777	-
Jan 23, 2024	0.5250	0.5250	0.5250	0.5250	-214.6777	-
Jan 22, 2024	0.5300	0.5300	0.5300	0.5300	-216.7222	-
Jan 19, 2024	0.5400	0.5400	0.5400	0.5400	-220.8114	-
Jan 18, 2024	0.5350	0.5350	0.5350	0.5350	-218.7668	-
Jan 17, 2024	0.5350	0.5350	0.5350	0.5350	-218.7668	-
Jan 16, 2024	0.5400	0.5400	0.5400	0.5400	-220.8114	-
Jan 15, 2024	0.5350	0.5350	0.5350	0.5350	-218.7668	-
Jan 12, 2024	0.5350	0.5350	0.5350	0.5350	-218.7668	-
Jan 11, 2024	0.5300	0.5300	0.5300	0.5300	-216.7222	-
Jan 10, 2024	0.5300	0.5300	0.5300	0.5300	-216.7222	-
Jan 09, 2024	0.5350	0.5350	0.5350	0.5350	-218.7668	-
Jan 08, 2024	0.5300	0.5300	0.5300	0.5300	-216.7222	-
Jan 05, 2024	0.5300	0.5300	0.5300	0.5300	-216.7222	-
Jan 04, 2024	0.5250	0.5250	0.5250	0.5250	-214.6777	-
Jan 03, 2024	0.5200	0.5200	0.5200	0.5200	-212.6331	-
Jan 02, 2024	0.4500	0.4500	0.4500	0.4500	-184.0095	-
Dec 29, 2023	0.4300	0.4300	0.4300	0.4300	-175.8313	-
Dec 28, 2023	0.4260	0.4260	0.4260	0.4260	-174.1956	-
Dec 27, 2023	0.4280	0.4280	0.4280	0.4280	-175.0134	-
Dec 22, 2023	0.4260	0.4260	0.4260	0.4260	-174.1956	-
Dec 21, 2023	0.4260	0.6000	0.4260	0.6000	-245.3460	5,000
Dec 20, 2023	0.4220	0.4220	0.4220	0.4220	-172.5600	-
Dec 19, 2023	0.5000	0.5000	0.5000	0.5000	-204.4550	-
Dec 18, 2023	0.5000	0.5000	0.5000	0.5000	-204.4550	-
Dec 15, 2023	0.5000	0.5000	0.5000	0.5000	-204.4550	-
Dec 14, 2023	0.5000	0.5000	0.5000	0.5000	-204.4550	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7272-0.0014(-0.19%)

CRUDE OIL77.60-0.78(-1.00%)

Bitcoin CAD85,660.57-1,855.40(-2.12%)

PT Bank Central Asia Tbk (BZG2.SG)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7272
-0.0014(-0.19%)

CRUDE OIL
77.60
-0.78(-1.00%)

Bitcoin CAD
85,660.57
-1,855.40(-2.12%)