Skip to main content

CBL International Limited - Ordinary Shares (NQ: BANL )

0.8295 -0.0257 (-3.01%)
Streaming Delayed Price Updated: 2:41 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 0.8100 0.8295 0.8100 0.8295 3,899 -0.03(-3.01%)
Dec 12, 2024 0.8500 0.8600 0.8500 0.8552 9,466 +0.01(+0.61%)
Dec 11, 2024 0.8500 0.8700 0.8000 0.8500 19,664 -0.05(-5.56%)
Dec 10, 2024 0.8800 0.9000 0.8600 0.9000 3,648 +0.02(+2.27%)
Dec 09, 2024 0.9000 0.9100 0.8700 0.8800 8,776 -0.04(-4.35%)
Dec 06, 2024 0.9100 0.9895 0.9100 0.9200 5,900 -0.02(-2.56%)
Dec 05, 2024 0.9501 0.9700 0.9300 0.9442 12,027 -0.02(-1.87%)
Dec 04, 2024 0.9600 0.9622 0.9500 0.9622 3,702 -0.01(-1.31%)
Dec 03, 2024 0.9600 0.9750 0.9600 0.9750 2,539 -0.01(-1.02%)
Dec 02, 2024 0.9700 1.040 0.9500 0.9850 17,185 -0.04(-3.43%)
Nov 29, 2024 1.030 1.042 0.9801 1.020 4,276 -0.04(-3.70%)
Nov 27, 2024 0.9607 1.070 0.9475 1.059 19,787 +0.07(+7.38%)
Nov 26, 2024 0.9500 0.9900 0.9351 0.9864 2,983 -0.02(-2.34%)
Nov 25, 2024 0.9900 1.010 0.9400 1.010 8,408 +0.02(+2.02%)
Nov 22, 2024 0.9800 1.000 0.9306 0.9900 13,563 -0.01(-1.00%)
Nov 21, 2024 0.9350 1.000 0.9350 1.000 12,004 -0.01(-0.99%)
Nov 20, 2024 1.010 1.010 1.000 1.010 3,110 +0.01(+1.00%)
Nov 19, 2024 0.9550 1.000 0.9225 1.000 31,528 +0.00(+0.00%)
Nov 18, 2024 0.9300 1.000 0.9300 1.000 4,511 +0.02(+2.04%)
Nov 15, 2024 1.030 1.030 0.9800 0.9800 3,649 -0.05(-4.85%)
Nov 14, 2024 0.9801 1.030 0.9801 1.030 717 -0.02(-1.90%)
Nov 13, 2024 1.010 1.050 1.010 1.050 2,554 +0.01(+0.96%)
Nov 12, 2024 0.9800 1.040 0.9800 1.040 5,286 +0.01(+0.97%)
Nov 11, 2024 1.070 1.070 0.9900 1.030 8,209 -0.02(-1.90%)
Nov 08, 2024 1.020 1.050 1.010 1.050 28,813 -0.01(-0.94%)
Nov 07, 2024 1.070 1.080 0.9800 1.060 10,131 -0.03(-2.75%)
Nov 06, 2024 0.9850 1.090 0.9680 1.090 10,802 +0.09(+9.00%)
Nov 05, 2024 1.001 1.001 0.9700 1.000 1,275 -0.01(-0.99%)
Nov 04, 2024 0.9996 1.030 0.9230 1.010 21,167 +0.01(+1.00%)
Nov 01, 2024 0.9800 1.030 0.9650 1.000 2,278 +0.00(+0.00%)
Oct 31, 2024 0.9650 1.030 0.9650 1.000 2,401 +0.03(+3.09%)
Oct 30, 2024 0.9300 1.030 0.9300 0.9700 3,776 +0.04(+4.19%)
Oct 29, 2024 0.9372 0.9850 0.9300 0.9310 7,600 -0.01(-1.01%)
Oct 28, 2024 0.9700 1.020 0.9300 0.9405 22,307 -0.06(-5.95%)
Oct 25, 2024 0.9805 1.009 0.9411 1.000 2,744 +0.00(+0.00%)
Oct 24, 2024 0.9700 1.020 0.9440 1.000 13,123 -0.01(-0.99%)
Oct 23, 2024 0.9400 1.010 0.9300 1.010 16,288 +0.00(+0.10%)
Oct 22, 2024 0.9228 1.009 0.9228 1.009 412 -0.00(-0.10%)
Oct 21, 2024 0.9814 1.034 0.9301 1.010 8,929 +0.05(+4.91%)
Oct 18, 2024 1.000 1.100 0.9201 0.9627 39,155 -0.07(-6.53%)
Oct 17, 2024 0.8700 1.030 0.8700 1.030 24,454 +0.13(+14.06%)
Oct 16, 2024 1.030 1.030 0.8830 0.9030 26,487 -0.12(-11.99%)
Oct 15, 2024 0.9100 1.100 0.9114 1.026 73,231 +0.05(+4.69%)
Oct 14, 2024 0.9192 1.030 0.9177 0.9800 65,047 +0.00(+0.00%)
Oct 11, 2024 0.8900 0.9850 0.8702 0.9800 41,980 +0.06(+6.61%)
Oct 10, 2024 0.9000 0.9410 0.8212 0.9192 5,877 -0.00(-0.09%)
Oct 09, 2024 0.9284 0.9700 0.8992 0.9200 5,296 -0.05(-5.08%)
Oct 08, 2024 0.9001 0.9800 0.8730 0.9692 15,821 +0.05(+5.35%)
Oct 07, 2024 1.330 1.330 0.9100 0.9200 66,837 -0.43(-31.85%)
Oct 04, 2024 1.030 1.350 0.9321 1.350 100,594 +0.30(+28.57%)
Oct 03, 2024 0.9400 1.050 0.9201 1.050 94,148 +0.11(+11.70%)
Oct 02, 2024 0.8500 0.9400 0.8011 0.9400 66,797 +0.12(+14.65%)
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.