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

Pccw Limited (OP: PCCWY )

5.360 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 28, 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 (%)
May 28, 2024 5.260 5.360 5.260 5.360 1,674 +0.00(+0.00%)
May 24, 2024 5.360 5.360 5.360 5.360 477 +0.10(+1.90%)
May 23, 2024 5.260 5.260 5.260 5.260 417 -0.10(-1.87%)
May 22, 2024 5.360 5.360 5.360 5.360 690 +0.00(+0.00%)
May 21, 2024 5.310 5.360 5.310 5.360 545 +0.00(+0.00%)
May 20, 2024 5.360 5.360 5.360 5.360 150 +0.00(+0.00%)
May 17, 2024 5.345 5.360 5.345 5.360 743 +0.02(+0.37%)
May 14, 2024 5.340 44 -0.20(-3.61%)
May 13, 2024 5.540 5.540 5.540 5.540 670 +0.25(+4.73%)
May 10, 2024 5.270 5.350 5.270 5.290 2,094 +0.06(+1.15%)
May 09, 2024 5.178 5.230 5.178 5.230 1,407 +0.16(+3.16%)
May 08, 2024 5.070 5.070 5.070 5.070 379 -0.04(-0.78%)
May 07, 2024 5.230 5.230 5.110 5.110 1,321 +0.15(+2.92%)
May 03, 2024 4.965 149 -0.21(-3.97%)
May 02, 2024 5.093 5.170 5.093 5.170 1,828 -0.01(-0.19%)
May 01, 2024 5.180 5.180 5.030 5.180 706 +0.03(+0.58%)
Apr 30, 2024 5.150 5.150 5.075 5.150 3,568 +0.12(+2.39%)
Apr 29, 2024 4.840 5.035 4.840 5.030 2,552 -0.19(-3.64%)
Apr 26, 2024 5.040 5.220 5.040 5.220 514 +0.04(+0.77%)
Apr 25, 2024 5.180 5.180 5.180 5.180 1,396 +0.04(+0.78%)
Apr 24, 2024 5.020 5.140 4.851 5.140 1,296 +0.14(+2.80%)
Apr 23, 2024 5.065 5.065 5.000 5.000 411 -0.05(-0.99%)
Apr 22, 2024 5.050 5.050 5.050 5.050 30,225 +0.03(+0.60%)
Apr 19, 2024 5.020 5.020 5.020 5.020 949 -0.01(-0.20%)
Apr 16, 2024 5.030 106 -0.12(-2.33%)
Apr 15, 2024 5.170 5.170 4.960 5.150 861 +0.20(+4.04%)
Apr 12, 2024 4.950 5.060 4.950 4.950 1,566 -0.01(-0.20%)
Apr 11, 2024 4.960 4.960 4.960 4.960 511 +0.00(+0.00%)
Apr 10, 2024 4.950 4.960 4.950 4.960 748 -0.22(-4.25%)
Apr 09, 2024 4.900 5.180 4.900 5.180 1,774 +0.13(+2.57%)
Apr 08, 2024 4.900 5.050 4.900 5.050 1,046 -0.02(-0.39%)
Apr 05, 2024 5.070 5.070 5.070 5.070 401 +0.08(+1.71%)
Apr 04, 2024 4.965 5.014 4.965 4.985 3,709 -0.08(-1.68%)
Apr 03, 2024 4.850 5.070 4.850 5.070 4,459 +0.19(+3.83%)
Apr 02, 2024 5.030 5.170 4.880 4.883 2,349 -0.26(-5.00%)
Apr 01, 2024 5.044 5.140 5.002 5.140 6,411 +0.17(+3.42%)
Mar 28, 2024 4.906 4.970 4.902 4.970 7,791 -0.06(-1.19%)
Mar 27, 2024 5.030 5.030 5.030 5.030 863 -0.06(-1.18%)
Mar 26, 2024 4.950 5.090 4.950 5.090 733 +0.08(+1.60%)
Mar 25, 2024 5.140 5.140 4.870 5.010 942 -0.05(-0.99%)
Mar 21, 2024 5.060 23 -0.12(-2.32%)
Mar 20, 2024 4.857 5.180 4.857 5.180 814 +0.00(+0.00%)
Mar 19, 2024 5.020 5.180 5.020 5.180 3,271 +0.21(+4.17%)
Mar 18, 2024 5.025 5.200 4.780 4.973 2,927 -0.17(-3.26%)
Mar 15, 2024 5.270 5.270 5.140 5.140 397 -0.09(-1.72%)
Mar 14, 2024 5.065 5.230 5.051 5.230 1,323 +0.16(+3.16%)
Mar 13, 2024 5.070 5.070 5.070 5.070 4,785 -0.02(-0.39%)
Mar 12, 2024 5.280 5.280 5.090 5.090 3,113 -0.09(-1.74%)
Mar 11, 2024 5.100 5.180 5.100 5.180 1,009 +0.09(+1.77%)
Mar 08, 2024 5.090 5.090 5.090 5.090 300 -0.07(-1.36%)
Mar 07, 2024 4.995 5.160 4.995 5.160 1,350 -0.12(-2.27%)
Mar 06, 2024 5.238 5.280 5.238 5.280 4,409 +0.03(+0.57%)
Mar 05, 2024 4.840 5.250 4.840 5.250 740 +0.38(+7.80%)
Mar 04, 2024 4.870 4.870 4.870 4.870 397 -0.15(-2.99%)
Mar 01, 2024 5.053 5.053 4.995 5.020 960 +0.01(+0.21%)
Feb 29, 2024 5.040 5.040 5.009 5.009 430 -0.12(-2.35%)
Feb 28, 2024 5.130 5.130 5.130 5.130 720 -0.05(-0.97%)
Feb 27, 2024 5.199 5.290 5.180 5.180 809 -0.11(-2.08%)
Feb 26, 2024 5.290 5.290 5.290 5.290 2,416 +0.05(+0.95%)
Feb 23, 2024 5.290 5.290 5.240 5.240 3,283 -0.05(-0.95%)
Feb 22, 2024 5.290 5.290 5.290 5.290 279 -0.11(-2.04%)
Feb 21, 2024 5.400 5.400 5.400 5.400 1,057 -0.02(-0.37%)
Feb 20, 2024 5.355 5.420 5.355 5.420 1,613 +0.05(+0.93%)
Feb 16, 2024 5.370 5.490 5.370 5.370 2,806 -0.03(-0.56%)
Feb 15, 2024 5.320 5.400 5.320 5.400 26,516 +0.03(+0.56%)
Feb 14, 2024 5.402 5.402 5.370 5.370 887 +0.02(+0.37%)
Feb 13, 2024 5.350 5.350 5.350 5.350 486 +0.02(+0.38%)
Feb 12, 2024 5.380 5.380 5.330 5.330 1,582 +0.03(+0.57%)
Feb 09, 2024 5.180 5.399 5.180 5.300 25,275 +0.01(+0.19%)
Feb 08, 2024 5.290 5.290 5.290 5.290 7,591 +0.00(+0.00%)
Feb 07, 2024 5.290 5.290 5.290 5.290 926 +0.08(+1.54%)
Feb 06, 2024 5.170 5.210 5.170 5.210 1,223 +0.02(+0.39%)
Feb 05, 2024 5.080 5.190 5.080 5.190 2,194 +0.00(+0.00%)
Feb 01, 2024 5.190 2 -0.01(-0.19%)
Jan 31, 2024 5.230 5.230 5.140 5.200 2,043 -0.14(-2.62%)
Jan 29, 2024 5.340 185 -0.07(-1.29%)
Jan 26, 2024 5.410 5.410 5.410 5.410 1,753 +0.05(+0.93%)
Jan 25, 2024 5.360 5.360 5.360 5.360 1,010 +0.09(+1.71%)
Jan 24, 2024 5.270 5.270 5.270 5.270 441 +0.12(+2.33%)
Jan 23, 2024 5.150 5.150 5.150 5.150 206 -0.07(-1.34%)
Jan 22, 2024 5.220 5.220 5.220 5.220 1,147 +0.04(+0.77%)
Jan 19, 2024 5.225 5.260 5.180 5.180 1,593 -0.17(-3.18%)
Jan 18, 2024 5.260 5.350 5.260 5.350 1,075 +0.02(+0.38%)
Jan 17, 2024 5.330 5.330 5.330 5.330 319 -0.10(-1.84%)
Jan 16, 2024 5.430 5.430 5.430 5.430 435 +0.04(+0.74%)
Jan 11, 2024 5.390 70 -0.08(-1.46%)
Jan 09, 2024 5.470 84 -0.08(-1.44%)
Jan 08, 2024 5.550 5.550 5.550 5.550 212 +0.14(+2.59%)
Jan 05, 2024 5.410 5.410 5.410 5.410 446 -0.16(-2.87%)
Jan 04, 2024 5.570 5.570 5.570 5.570 343 +0.11(+2.01%)
Jan 03, 2024 5.450 5.460 5.410 5.460 5,130 +0.35(+6.85%)
Jan 02, 2024 5.360 5.360 5.110 5.110 5,747 -0.24(-4.49%)
Dec 27, 2023 5.350 119 -0.16(-2.90%)
Dec 26, 2023 5.444 5.510 5.300 5.510 4,088 +0.16(+2.99%)
Dec 22, 2023 5.190 5.370 5.190 5.350 3,983 +0.11(+2.10%)
Dec 21, 2023 5.240 5.240 5.240 5.240 248 +0.04(+0.77%)
Dec 20, 2023 5.150 5.200 5.150 5.200 506 -0.23(-4.24%)
Dec 18, 2023 5.430 257 -0.02(-0.37%)
Dec 15, 2023 5.380 5.450 5.300 5.450 4,420 -0.10(-1.80%)
Dec 14, 2023 5.470 5.590 5.435 5.550 14,556 +0.33(+6.22%)
Dec 11, 2023 5.225 171 -0.12(-2.16%)
Dec 08, 2023 5.340 5.340 5.340 5.340 758 +0.11(+2.10%)
Dec 07, 2023 5.230 5.230 5.230 5.230 916 +0.07(+1.36%)
Dec 06, 2023 5.160 5.160 5.100 5.160 576 +0.08(+1.57%)
Dec 05, 2023 5.080 5.080 5.080 5.080 1,407 -0.21(-3.97%)
Dec 01, 2023 5.290 166 +0.21(+4.13%)
Nov 30, 2023 5.210 5.210 5.080 5.080 1,605 -0.20(-3.79%)
Nov 29, 2023 5.280 5.280 5.280 5.280 454 +0.02(+0.38%)
Nov 28, 2023 5.095 5.260 5.095 5.260 625 +0.03(+0.57%)
Nov 27, 2023 5.000 5.230 5.000 5.230 1,518 -0.03(-0.57%)
Nov 22, 2023 5.260 10 +0.07(+1.35%)
Nov 21, 2023 5.035 5.190 5.025 5.190 1,424 -0.03(-0.57%)
Nov 20, 2023 5.220 5.220 5.220 5.220 1,687 +0.13(+2.55%)
Nov 17, 2023 4.800 5.090 4.800 5.090 926 -0.03(-0.59%)
Nov 16, 2023 4.900 5.120 4.900 5.120 688 +0.06(+1.19%)
Nov 15, 2023 5.180 5.180 5.060 5.060 6,567 +0.03(+0.70%)
Nov 14, 2023 5.005 5.025 5.005 5.025 5,799 -0.12(-2.43%)
Nov 13, 2023 4.980 5.150 4.980 5.150 1,124 +0.11(+2.18%)
Nov 10, 2023 5.172 5.172 5.040 5.040 596 +0.17(+3.60%)
Nov 08, 2023 4.865 30 -0.13(-2.70%)
Nov 07, 2023 5.000 5.000 5.000 5.000 1,247 -0.20(-3.85%)
Nov 06, 2023 5.200 5.200 5.200 5.200 1,201 -0.06(-1.14%)
Nov 03, 2023 5.260 5.260 5.260 5.260 702 +0.10(+1.94%)
Nov 02, 2023 5.160 5.160 4.970 5.160 3,221 +0.01(+0.19%)
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.