Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,688.34 -108.41 (-0.16%) CMC Crypto 200
1,360.29 -13.55 (-0.99%)
Polkadot USD (DOT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:24PM UTC. Market open.
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2024 | 7.1623 | 7.1757 | 6.9700 | 6.9817 | 6.9817 | 122,610,208 |
| 18 May 2024 | 7.1968 | 7.2247 | 7.0758 | 7.1620 | 7.1620 | 132,802,922 |
| 17 May 2024 | 7.0291 | 7.2905 | 7.0085 | 7.1968 | 7.1968 | 235,632,961 |
| 16 May 2024 | 6.9635 | 7.0599 | 6.8276 | 7.0291 | 7.0291 | 193,239,228 |
| 15 May 2024 | 6.4789 | 7.0173 | 6.4702 | 6.9635 | 6.9635 | 239,221,408 |
| 14 May 2024 | 6.6655 | 6.6925 | 6.4750 | 6.4789 | 6.4789 | 159,527,216 |
| 13 May 2024 | 6.6204 | 6.8181 | 6.4402 | 6.6655 | 6.6655 | 173,695,911 |
| 12 May 2024 | 6.6592 | 6.7860 | 6.6011 | 6.6204 | 6.6204 | 96,206,969 |
| 11 May 2024 | 6.7500 | 6.8017 | 6.6424 | 6.6592 | 6.6592 | 118,680,608 |
| 10 May 2024 | 7.0502 | 7.1440 | 6.7122 | 6.7500 | 6.7500 | 184,632,969 |
| 09 May 2024 | 6.9901 | 7.0848 | 6.7902 | 7.0501 | 7.0501 | 170,326,766 |
| 08 May 2024 | 6.9967 | 7.1791 | 6.9089 | 6.9901 | 6.9901 | 192,829,781 |
| 07 May 2024 | 7.1223 | 7.2864 | 6.9945 | 6.9967 | 6.9967 | 176,649,888 |
| 06 May 2024 | 7.3068 | 7.4620 | 7.0731 | 7.1223 | 7.1223 | 225,357,675 |
| 05 May 2024 | 7.1271 | 7.3958 | 7.0302 | 7.3068 | 7.3068 | 177,269,447 |
| 04 May 2024 | 7.2551 | 7.2552 | 7.1182 | 7.1271 | 7.1271 | 161,650,387 |
| 03 May 2024 | 7.2851 | 7.3815 | 7.0215 | 7.2551 | 7.2551 | 258,847,903 |
| 02 May 2024 | 6.8836 | 7.3977 | 6.7046 | 7.2851 | 7.2851 | 268,770,098 |
| 01 May 2024 | 6.4222 | 6.9048 | 6.1378 | 6.8830 | 6.8830 | 398,713,345 |
| 30 Apr 2024 | 6.5917 | 6.6583 | 6.0708 | 6.4222 | 6.4222 | 268,360,238 |
| 29 Apr 2024 | 6.7236 | 6.8162 | 6.4799 | 6.5917 | 6.5917 | 165,873,956 |
| 28 Apr 2024 | 6.7986 | 6.9415 | 6.7015 | 6.7236 | 6.7236 | 121,036,003 |
| 27 Apr 2024 | 6.7582 | 6.8519 | 6.5469 | 6.7986 | 6.7986 | 160,600,840 |
| 26 Apr 2024 | 6.8624 | 6.9423 | 6.7238 | 6.7582 | 6.7582 | 176,487,967 |
| 25 Apr 2024 | 6.9304 | 6.9893 | 6.7111 | 6.8624 | 6.8624 | 182,874,679 |
| 24 Apr 2024 | 7.2446 | 7.4881 | 6.8643 | 6.9302 | 6.9302 | 238,265,461 |
| 23 Apr 2024 | 7.4779 | 7.5387 | 7.2153 | 7.2446 | 7.2446 | 207,206,637 |
| 22 Apr 2024 | 7.1350 | 7.5687 | 7.1164 | 7.4779 | 7.4779 | 220,628,801 |
| 21 Apr 2024 | 7.2344 | 7.2879 | 6.9843 | 7.1350 | 7.1350 | 149,501,379 |
| 20 Apr 2024 | 6.6876 | 7.2761 | 6.6228 | 7.2343 | 7.2343 | 168,418,299 |
| 19 Apr 2024 | 6.7855 | 6.9105 | 6.2986 | 6.6877 | 6.6877 | 279,495,726 |
| 18 Apr 2024 | 6.5797 | 6.8185 | 6.4591 | 6.7855 | 6.7855 | 179,384,204 |
| 17 Apr 2024 | 6.7001 | 6.7669 | 6.3567 | 6.5796 | 6.5796 | 202,508,444 |
| 16 Apr 2024 | 6.7124 | 6.8112 | 6.3921 | 6.7000 | 6.7000 | 239,057,451 |
| 15 Apr 2024 | 6.8693 | 7.2038 | 6.4587 | 6.7125 | 6.7125 | 344,174,099 |
| 14 Apr 2024 | 6.4180 | 6.9225 | 6.2247 | 6.8693 | 6.8693 | 511,526,862 |
| 13 Apr 2024 | 7.2412 | 7.3248 | 5.8101 | 6.4180 | 6.4180 | 670,503,551 |
| 12 Apr 2024 | 8.3798 | 8.4821 | 6.6001 | 7.2411 | 7.2411 | 650,188,288 |
| 11 Apr 2024 | 8.4188 | 8.5159 | 8.2010 | 8.3794 | 8.3794 | 220,806,144 |
| 10 Apr 2024 | 8.6600 | 8.6869 | 8.1930 | 8.4189 | 8.4189 | 300,776,050 |
| 09 Apr 2024 | 9.0447 | 9.1022 | 8.6383 | 8.6601 | 8.6601 | 301,146,995 |
| 08 Apr 2024 | 8.7067 | 9.0812 | 8.5778 | 9.0446 | 9.0446 | 255,986,859 |
| 07 Apr 2024 | 8.4940 | 8.7376 | 8.4679 | 8.7067 | 8.7067 | 184,130,993 |
| 06 Apr 2024 | 8.3890 | 8.5478 | 8.3448 | 8.4942 | 8.4942 | 156,072,071 |
| 05 Apr 2024 | 8.4908 | 8.5081 | 8.0942 | 8.3890 | 8.3890 | 227,938,545 |
| 04 Apr 2024 | 8.4335 | 8.7073 | 8.2794 | 8.4909 | 8.4909 | 238,433,578 |
| 03 Apr 2024 | 8.5786 | 8.7772 | 8.2965 | 8.4336 | 8.4336 | 257,058,637 |
| 02 Apr 2024 | 9.1610 | 9.1611 | 8.3903 | 8.5786 | 8.5786 | 339,528,418 |
| 01 Apr 2024 | 9.6426 | 9.7314 | 8.9419 | 9.1611 | 9.1611 | 305,782,869 |
| 31 Mar 2024 | 9.4337 | 9.6429 | 9.4261 | 9.6426 | 9.6426 | 152,565,004 |
| 30 Mar 2024 | 9.5967 | 9.6938 | 9.3986 | 9.4337 | 9.4337 | 173,787,689 |
| 29 Mar 2024 | 9.5168 | 9.7974 | 9.3648 | 9.5962 | 9.5962 | 293,826,300 |
| 28 Mar 2024 | 9.4438 | 9.6489 | 9.3029 | 9.5168 | 9.5168 | 259,183,583 |
| 27 Mar 2024 | 9.6906 | 9.7943 | 9.3141 | 9.4438 | 9.4438 | 325,392,728 |
| 26 Mar 2024 | 9.7376 | 10.0524 | 9.5397 | 9.6906 | 9.6906 | 360,756,482 |
| 25 Mar 2024 | 9.3693 | 9.8205 | 9.2941 | 9.7376 | 9.7376 | 300,666,153 |
| 24 Mar 2024 | 8.9822 | 9.4295 | 8.9743 | 9.3693 | 9.3693 | 193,041,938 |
| 23 Mar 2024 | 8.9193 | 9.2173 | 8.8801 | 8.9821 | 8.9821 | 189,986,287 |
| 22 Mar 2024 | 9.1728 | 9.3535 | 8.7249 | 8.9193 | 8.9193 | 296,569,819 |
| 21 Mar 2024 | 9.4919 | 9.5775 | 9.0712 | 9.1729 | 9.1729 | 341,959,124 |
| 20 Mar 2024 | 8.7644 | 9.5580 | 8.5108 | 9.4919 | 9.4919 | 530,907,741 |
| 19 Mar 2024 | 9.9074 | 9.9807 | 8.6047 | 8.7644 | 8.7644 | 607,301,835 |
| 18 Mar 2024 | 10.0790 | 10.4425 | 9.6146 | 9.9074 | 9.9074 | 461,962,142 |
| 17 Mar 2024 | 9.6968 | 10.2407 | 9.2411 | 10.1156 | 10.1156 | 466,294,928 |
| 16 Mar 2024 | 10.8384 | 10.8863 | 9.5212 | 9.6968 | 9.6968 | 587,580,190 |
| 15 Mar 2024 | 11.5429 | 11.6785 | 10.0750 | 10.8384 | 10.8384 | 916,276,315 |
| 14 Mar 2024 | 11.3213 | 11.8824 | 10.7518 | 11.5429 | 11.5429 | 954,859,836 |
| 13 Mar 2024 | 10.7277 | 11.3211 | 10.6580 | 11.3211 | 11.3211 | 569,338,750 |
| 12 Mar 2024 | 11.0364 | 11.1426 | 10.1850 | 10.7266 | 10.7266 | 566,762,255 |
| 11 Mar 2024 | 10.2790 | 11.2383 | 9.9588 | 11.0364 | 11.0364 | 733,295,312 |
| 10 Mar 2024 | 10.5225 | 10.5746 | 9.9956 | 10.2788 | 10.2788 | 388,874,905 |
| 09 Mar 2024 | 10.6652 | 10.9654 | 10.4490 | 10.5225 | 10.5225 | 449,980,303 |
| 08 Mar 2024 | 10.4219 | 10.7102 | 10.0041 | 10.6651 | 10.6651 | 609,067,054 |
| 07 Mar 2024 | 10.5142 | 10.9896 | 10.2680 | 10.4221 | 10.4221 | 585,840,471 |
| 06 Mar 2024 | 9.3304 | 10.5579 | 8.9434 | 10.5142 | 10.5142 | 783,733,356 |
| 05 Mar 2024 | 9.8964 | 10.7491 | 8.3669 | 9.3304 | 9.3304 | 1,345,409,497 |
| 04 Mar 2024 | 9.7928 | 10.2698 | 9.6448 | 9.9112 | 9.9112 | 857,188,708 |
| 03 Mar 2024 | 9.4404 | 9.8835 | 8.7854 | 9.7974 | 9.7974 | 663,668,776 |
| 02 Mar 2024 | 8.6742 | 9.4592 | 8.6153 | 9.4361 | 9.4361 | 553,392,267 |
| 01 Mar 2024 | 8.2526 | 8.6744 | 8.2526 | 8.6742 | 8.6742 | 336,431,152 |
| 29 Feb 2024 | 8.3438 | 8.8812 | 8.0480 | 8.2550 | 8.2550 | 508,493,882 |
| 28 Feb 2024 | 8.3701 | 8.6931 | 7.8727 | 8.3426 | 8.3426 | 609,235,960 |
| 27 Feb 2024 | 8.1051 | 8.4416 | 8.0425 | 8.3715 | 8.3715 | 405,624,500 |
| 26 Feb 2024 | 7.9221 | 8.1043 | 7.5939 | 8.1043 | 8.1043 | 296,502,812 |
| 25 Feb 2024 | 7.8097 | 7.9335 | 7.6855 | 7.9231 | 7.9231 | 183,729,022 |
| 24 Feb 2024 | 7.5634 | 7.8852 | 7.4449 | 7.8094 | 7.8094 | 237,375,316 |
| 23 Feb 2024 | 7.4825 | 7.6361 | 7.2794 | 7.5634 | 7.5634 | 249,643,272 |
| 22 Feb 2024 | 7.4693 | 7.6614 | 7.2855 | 7.4829 | 7.4829 | 239,367,257 |
| 21 Feb 2024 | 7.7330 | 7.7330 | 7.2505 | 7.4683 | 7.4683 | 276,903,184 |
| 20 Feb 2024 | 8.0290 | 8.1081 | 7.4717 | 7.7332 | 7.7332 | 378,987,928 |
| 19 Feb 2024 | 7.8506 | 8.1384 | 7.6730 | 8.0292 | 8.0292 | 331,476,480 |
| 18 Feb 2024 | 7.7046 | 7.9132 | 7.6951 | 7.8501 | 7.8501 | 205,287,649 |
| 17 Feb 2024 | 7.6572 | 7.7044 | 7.3597 | 7.7044 | 7.7044 | 189,701,668 |
| 16 Feb 2024 | 7.7807 | 7.8625 | 7.5588 | 7.6576 | 7.6576 | 216,737,045 |
| 15 Feb 2024 | 7.6580 | 7.9417 | 7.5574 | 7.7781 | 7.7781 | 336,231,658 |
| 14 Feb 2024 | 7.3619 | 7.7048 | 7.2855 | 7.6583 | 7.6583 | 294,559,497 |
| 13 Feb 2024 | 7.3447 | 7.4439 | 7.1529 | 7.3629 | 7.3629 | 241,793,764 |
| 12 Feb 2024 | 7.0968 | 7.3699 | 6.9926 | 7.3461 | 7.3461 | 245,642,262 |
| 11 Feb 2024 | 7.2082 | 7.3310 | 7.0874 | 7.0960 | 7.0960 | 169,782,015 |
| 10 Feb 2024 | 7.1921 | 7.2871 | 7.0740 | 7.2089 | 7.2089 | 149,811,265 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.