Anglo Eastern Plantations(GB:AEP)
GBXÂ 151.20+2.40 (+1.61%)
GB:AEP
Anglo Eastern Plantations historical prices
GBXÂ 151.20
At close:+2.40 (+1.61%)
Want to see GB:AEP full AI Analyst Report?
Anglo Eastern Plantations (AEP) Historical Prices
21 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 146.80 | 153.40 | 146.80 | 151.20 | 151.20 | +1.61% | 314,996 | 0.71 |
| Nov 12, 2026 | 154.20 | 154.20 | 146.40 | 148.80 | 148.80 | +0.13% | 973,230 | 2.25 |
| Nov 11, 2026 | 146.60 | 150.40 | 146.20 | 148.60 | 148.60 | +1.50% | 290,299 | 0.67 |
| Nov 10, 2026 | 148.60 | 150.31 | 145.20 | 146.40 | 146.40 | -1.21% | 240,707 | 0.56 |
| Nov 09, 2026 | 148.20 | 151.60 | 145.79 | 148.80 | 148.80 | +0.40% | 421,927 | 0.99 |
| Nov 06, 2026 | 149.00 | 151.40 | 146.00 | 148.20 | 148.20 | -0.94% | 360,232 | 0.85 |
| Nov 05, 2026 | 155.60 | 155.60 | 149.40 | 149.60 | 149.60 | -2.50% | 422,214 | 1.00 |
| Nov 04, 2026 | 159.00 | 159.00 | 152.00 | 156.20 | 153.43 | +1.43% | 353,115 | 0.84 |
| Nov 03, 2026 | 152.60 | 156.60 | 149.00 | 154.00 | 151.27 | +0.79% | 424,256 | 1.02 |
| Nov 02, 2026 | 155.00 | 155.20 | 150.00 | 152.80 | 150.09 | -1.42% | 518,025 | 1.26 |
| Oct 30, 2026 | 165.00 | 165.00 | 154.00 | 155.00 | 152.25 | -3.00% | 280,630 | 0.68 |
| Oct 29, 2026 | 165.00 | 165.00 | 157.52 | 159.80 | 156.97 | -0.37% | 239,417 | 0.58 |
| Oct 28, 2026 | 159.00 | 163.00 | 159.00 | 160.40 | 157.56 | -1.72% | 223,830 | 0.54 |
| Oct 27, 2026 | 162.60 | 165.80 | 160.37 | 163.20 | 160.31 | +0.74% | 223,441 | 0.53 |
| Oct 26, 2026 | 156.60 | 163.00 | 156.00 | 162.00 | 159.13 | +2.40% | 738,525 | 1.80 |
| Oct 23, 2026 | 163.00 | 163.83 | 158.00 | 158.20 | 155.40 | -3.18% | 589,429 | 1.46 |
| Oct 22, 2026 | 170.00 | 172.60 | 163.40 | 163.40 | 160.50 | -5.22% | 494,003 | 1.23 |
| Oct 21, 2026 | 170.00 | 177.00 | 170.00 | 172.40 | 169.35 | -0.92% | 435,738 | 1.08 |
| Oct 20, 2026 | 179.00 | 179.00 | 169.26 | 174.00 | 170.92 | +0.81% | 368,795 | 0.92 |
| Oct 19, 2026 | 178.00 | 180.83 | 171.80 | 172.60 | 169.54 | -4.22% | 319,061 | 0.79 |
| Oct 16, 2026 | 175.80 | 180.40 | 173.60 | 180.20 | 177.01 | +2.62% | 480,124 | 1.18 |
| Oct 15, 2026 | 175.60 | 178.40 | 171.60 | 175.60 | 172.49 | -0.45% | 872,522 | 2.19 |
| Oct 14, 2026 | 180.00 | 182.00 | 176.20 | 176.40 | 173.27 | -0.56% | 367,627 | 0.92 |
| Oct 13, 2026 | 173.20 | 180.60 | 169.18 | 177.40 | 174.26 | +0.45% | 878,175 | 2.26 |
| Oct 12, 2026 | 198.60 | 199.00 | 171.80 | 176.60 | 173.47 | -10.08% | 1,522,036 | 4.14 |
| Oct 09, 2026 | 206.00 | 206.00 | 190.90 | 196.40 | 192.92 | -0.20% | 246,195 | 0.67 |
| Oct 08, 2026 | 192.00 | 198.00 | 192.00 | 196.80 | 193.31 | +0.72% | 248,915 | 0.68 |
| Oct 07, 2026 | 196.00 | 198.00 | 193.17 | 195.40 | 191.94 | -0.31% | 238,730 | 0.65 |
| Oct 06, 2026 | 196.00 | 197.80 | 193.60 | 196.00 | 192.53 | +1.45% | 224,070 | 0.61 |
| Oct 05, 2026 | 195.00 | 198.00 | 192.20 | 193.20 | 189.78 | -2.03% | 303,022 | 0.81 |
| Oct 02, 2026 | 200.50 | 201.50 | 196.20 | 197.20 | 193.71 | -0.50% | 223,613 | 0.60 |
| Oct 01, 2026 | 205.50 | 208.50 | 198.20 | 198.20 | 194.69 | -3.32% | 1,118,125 | 3.04 |
| Sep 30, 2026 | 211.00 | 212.00 | 203.50 | 205.00 | 201.37 | -0.24% | 444,552 | 1.23 |
| Sep 29, 2026 | 211.50 | 211.51 | 204.50 | 205.50 | 201.86 | -2.61% | 185,845 | 0.51 |
| Sep 28, 2026 | 208.50 | 213.00 | 208.50 | 211.00 | 207.26 | +0.72% | 190,341 | 0.52 |
| Sep 25, 2026 | 208.00 | 212.00 | 207.00 | 209.50 | 205.79 | +1.70% | 470,813 | 1.27 |
| Sep 24, 2026 | 207.00 | 211.50 | 206.00 | 206.00 | 202.35 | -1.20% | 310,185 | 0.82 |
| Sep 23, 2026 | 204.00 | 212.00 | 199.89 | 208.50 | 204.81 | +2.71% | 547,913 | 1.42 |
| Sep 22, 2026 | 207.00 | 211.50 | 203.00 | 203.00 | 199.40 | -2.17% | 416,697 | 1.09 |
| Sep 21, 2026 | 205.00 | 209.00 | 201.00 | 207.50 | 203.82 | +3.75% | 444,241 | 0.96 |
| Sep 18, 2026 | 204.00 | 204.50 | 198.80 | 200.00 | 196.46 | -1.48% | 751,411 | 1.63 |
| Sep 17, 2026 | 205.00 | 212.00 | 203.00 | 203.00 | 199.40 | -0.49% | 582,528 | 1.26 |
| Sep 16, 2026 | 198.00 | 206.50 | 198.00 | 204.00 | 200.39 | +2.00% | 640,129 | 1.35 |
| Sep 15, 2026 | 205.00 | 205.00 | 197.50 | 200.00 | 196.46 | +1.94% | 322,072 | 0.67 |
| Sep 14, 2026 | 195.60 | 198.40 | 193.40 | 196.20 | 192.72 | +1.13% | 367,276 | 0.76 |
| Sep 11, 2026 | 197.60 | 197.85 | 194.00 | 194.00 | 190.56 | -1.22% | 281,123 | 0.58 |
| Sep 10, 2026 | 198.00 | 202.00 | 193.80 | 196.40 | 192.92 | -1.41% | 229,153 | 0.46 |
| Sep 09, 2026 | 205.00 | 207.00 | 198.40 | 199.20 | 195.67 | -0.40% | 253,906 | 0.51 |
| Sep 08, 2026 | 198.00 | 200.50 | 195.60 | 200.00 | 196.46 | +0.71% | 337,523 | 0.67 |
| Sep 07, 2026 | 196.40 | 205.00 | 195.00 | 198.60 | 195.08 | +1.12% | 448,416 | 0.88 |
