First Pacific Co Ltd (PK) Historical Data - FPAFY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
First Pacific Co Ltd (PK) (FPAFY)
First Pacific Co Ltd (PK) (FPAFY) Historical

First Pacific Co Ltd (PK) (FPAFY)

2.28

0.024

(1.06%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	2.2799999	0.02	1.06	2.2799999	2.3	2.27	19654
1714166580	2.2559999	0.02	0.71	2.245	2.2675	2.22	34671
1714080300	2.24	-0.03	-1.32	2.25	2.25	2.22	11566
1713994020	2.27	-0.01	-0.22	2.25	2.2799999	2.25	53906
1713907740	2.275	0	0.22	2.2799999	2.2799999	2.245	27750
1713821340	2.27	0.01	0.44	2.2	2.2799999	2.2	27196
1713561900	2.2599999	0.02	0.89	2.21	2.43	2.21	6459
1713475500	2.24	-0	-0.18	2.2855	2.2855	2.24	45995
1713389100	2.2441	-0.03	-1.14	2.237	2.245	2.22	9287
1713302940	2.27	-0.09	-3.81	2.19	2.3	2.19	23811
1713216000	2.36	-0.03	-1.05	2.39	2.39	2.36	25458
1712957160	2.3849999	-0.02	-0.92	2.41	2.41	2.38	12306
1712870760	2.4070999	0.03	1.35	2.3409	2.43	2.3401	7286
1712784000	2.375	-0.02	-0.63	2.31	2.38	2.31	29923
1712698140	2.39	-0.02	-0.62	2.3801	2.43	2.3801	14917
1712611200	2.4049999	-0.06	-2.47	2.45	2.47	2.4	17587
1712352000	2.466	0.02	0.65	2.4501	2.5	2.45	8101
1712265780	2.45	-0.03	-1.29	2.4	2.5	2.4	15548
1712179500	2.482	0.02	0.88	2.42	2.5	2.42	332318
1712092980	2.4603	0	0.01	2.41	2.4895	2.41	18210
1712006940	2.46	0.02	0.61	2.415	2.46	2.415	35507
1711660800	2.445	0.05	2.30	2.4	2.45	2.4	46690
1711574580	2.39	0.13	5.75	2.31	2.41	2.31	46246
1711488540	2.2599999	-0.09	-3.83	2.45	2.45	2.2599999	59889
1711401600	2.35	-0.06	-2.47	2.47	2.47	2.33	8758
1711142880	2.4096	0.02	0.82	2.3992	2.41	2.365	33200
1711056240	2.39	0.09	3.91	2.3	2.39	2.3	29319
1710970140	2.3	0.02	0.88	2.24	2.31	2.24	13555
1710883740	2.2799999	-0.02	-0.87	2.36	2.36	2.275	21325
1710796800	2.3	-0.02	-0.85	2.21	2.3	2.21	9316
1710537720	2.3197	0	0.20	2.22	2.32	2.22	16911
1710451740	2.315	0.02	1.09	2.3	2.33	2.2401	38998
1710365340	2.29	0.03	1.22	2.21	2.29	2.21	31782
1710278940	2.2625	-0.01	-0.33	2.29	2.29	2.23	12772
1710192540	2.27	0.02	1.11	2.17	2.35	2.17	25120
1709936640	2.245	-0.1	-4.06	2.17	2.2599999	2.17	20621
1709850360	2.34	0.25	11.96	2.29	2.34	2.21	145935
1709764080	2.09	0.03	1.46	1.98	2.09	1.98	23842
1709677620	2.06	0	0.00	2.06	2.06	2	33543
1709590980	2.06	0.05	2.49	2.05	2.06	2.0099999	39083
1709332140	2.0099999	0	0.00	2.0099999	2.0397	2.0099999	13007
1709245440	2.0099999	-0.03	-1.47	1.91	2.0099999	1.91	21327
1709159100	2.04	0.02	0.74	2	2.04	1.95	16520
1709072940	2.025	0.02	0.75	2.04	2.04	2	12963
1708986360	2.0099999	-0.02	-0.99	2.0299999	2.04	1.99	30915
1708726800	2.0299999	-0.01	-0.49	2.005	2.04	1.97	16931
1708640940	2.04	0.02	0.99	2.2	2.2	1.95	13443
1708554000	2.02	0	0.00	2.15	2.15	1.9	14904
1708467600	2.02	0.08	3.86	1.96	2.02	1.91	11661
1708122180	1.945	0	0.00	2	2	1.91	60016
1708036140	1.945	-0.02	-1.09	1.96	1.96	1.9	13938
1707949620	1.9665	-0.01	-0.43	1.93	1.98	1.9	84816
1707863340	1.975	0.01	0.25	1.94	1.975	1.8801	11992
1707776940	1.97	-0.03	-1.50	1.86	2	1.86	26666
1707517200	2	0.01	0.50	1.98	2	1.93	30115
1707431280	1.99	0.03	1.53	1.92	2	1.84	30635
1707344940	1.96	-0.04	-2.00	1.94	1.98	1.94	269284
1707258480	2	0.01	0.50	1.96	2.0099999	1.95	113230
1707172140	1.99	0.09	4.74	1.94	1.99	1.89	136684
1706912580	1.9	0.01	0.52	1.908	1.9151	1.885	35171
1706826540	1.8901	-0.01	-0.52	1.9	1.93	1.89	83922
1706740140	1.9	-0.03	-1.55	1.87	1.9	1.86	26341
1706653320	1.93	-0.01	-0.52	1.95	1.95	1.8801	16628

First Pacific (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions