Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,997.34 -74.29 (-1.46%) Dow
37,827.83 -633.09 (-1.65%) Nasdaq
15,402.20 -310.55 (-1.98%) Bitcoin USD
63,288.14 -2,856.57 (-4.32%) CMC Crypto 200
1,368.15 -14.42 (-1.04%)
Top 40 USD Net TRI Index (^JN0U.JO)
Johannesburg - Johannesburg Delayed price. Currency in USD
Add to watchlist
As of 03:37PM SAST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3,850.31 | 3,892.06 | 3,829.10 | 3,831.74 | 3,831.74 | - |
| 24 Apr 2024 | 3,832.12 | 3,865.50 | 3,819.51 | 3,832.19 | 3,832.19 | - |
| 23 Apr 2024 | 3,773.66 | 3,836.59 | 3,768.37 | 3,822.59 | 3,822.59 | - |
| 22 Apr 2024 | 3,788.02 | 3,820.13 | 3,767.27 | 3,788.26 | 3,788.26 | - |
| 19 Apr 2024 | 3,765.72 | 3,790.89 | 3,715.16 | 3,782.19 | 3,782.19 | - |
| 18 Apr 2024 | 3,794.03 | 3,813.65 | 3,761.19 | 3,771.77 | 3,771.77 | - |
| 17 Apr 2024 | 3,779.87 | 3,814.00 | 3,749.88 | 3,774.69 | 3,774.69 | - |
| 16 Apr 2024 | 3,851.44 | 3,852.06 | 3,767.05 | 3,778.29 | 3,778.29 | - |
| 15 Apr 2024 | 3,950.87 | 3,951.67 | 3,854.00 | 3,861.02 | 3,861.02 | - |
| 12 Apr 2024 | 3,955.44 | 4,008.43 | 3,905.32 | 3,925.87 | 3,925.87 | - |
| 11 Apr 2024 | 3,960.76 | 3,979.30 | 3,924.51 | 3,953.99 | 3,953.99 | - |
| 10 Apr 2024 | 4,028.86 | 4,068.01 | 3,937.68 | 3,973.22 | 3,973.22 | - |
| 09 Apr 2024 | 3,996.24 | 4,071.87 | 3,995.16 | 4,030.52 | 4,030.52 | - |
| 08 Apr 2024 | 3,956.46 | 4,014.04 | 3,952.60 | 3,989.03 | 3,989.03 | - |
| 05 Apr 2024 | 3,983.53 | 3,983.53 | 3,921.39 | 3,952.50 | 3,952.50 | - |
| 04 Apr 2024 | 3,916.73 | 3,992.22 | 3,912.28 | 3,989.41 | 3,989.41 | - |
| 03 Apr 2024 | 3,903.65 | 3,911.09 | 3,858.85 | 3,901.68 | 3,901.68 | - |
| 02 Apr 2024 | 3,880.07 | 3,923.12 | 3,879.63 | 3,907.19 | 3,907.19 | - |
| 28 Mar 2024 | 3,841.01 | 3,879.75 | 3,819.24 | 3,879.75 | 3,879.75 | - |
| 27 Mar 2024 | 3,820.03 | 3,858.80 | 3,811.52 | 3,851.76 | 3,851.76 | - |
| 26 Mar 2024 | 3,819.85 | 3,837.81 | 3,801.03 | 3,814.24 | 3,814.24 | - |
| 25 Mar 2024 | 3,795.30 | 3,835.80 | 3,771.94 | 3,808.68 | 3,808.68 | - |
| 22 Mar 2024 | 3,754.72 | 3,809.16 | 3,752.07 | 3,796.88 | 3,796.88 | - |
| 20 Mar 2024 | 3,723.19 | 3,787.66 | 3,720.04 | 3,780.00 | 3,780.00 | - |
| 19 Mar 2024 | 3,748.89 | 3,751.11 | 3,703.71 | 3,727.99 | 3,727.99 | - |
| 18 Mar 2024 | 3,818.39 | 3,848.79 | 3,749.59 | 3,754.66 | 3,754.66 | - |
| 15 Mar 2024 | 3,846.60 | 3,866.45 | 3,821.55 | 3,824.75 | 3,824.75 | - |
| 14 Mar 2024 | 3,927.01 | 3,930.17 | 3,836.21 | 3,843.55 | 3,843.55 | - |
| 13 Mar 2024 | 3,864.06 | 3,935.20 | 3,845.67 | 3,935.20 | 3,935.20 | - |
| 12 Mar 2024 | 3,866.67 | 3,927.38 | 3,846.59 | 3,869.05 | 3,869.05 | - |
| 11 Mar 2024 | 3,858.79 | 3,874.03 | 3,833.27 | 3,870.05 | 3,870.05 | - |
| 08 Mar 2024 | 3,864.38 | 3,900.53 | 3,848.90 | 3,869.13 | 3,869.13 | - |
| 07 Mar 2024 | 3,829.78 | 3,859.13 | 3,791.90 | 3,859.13 | 3,859.13 | - |
| 06 Mar 2024 | 3,730.77 | 3,835.74 | 3,729.65 | 3,835.74 | 3,835.74 | - |
| 05 Mar 2024 | 3,729.50 | 3,748.10 | 3,701.96 | 3,735.39 | 3,735.39 | - |
| 04 Mar 2024 | 3,732.42 | 3,792.44 | 3,731.54 | 3,741.09 | 3,741.09 | - |
| 01 Mar 2024 | 3,721.51 | 3,733.31 | 3,686.52 | 3,732.46 | 3,732.46 | - |
| 29 Feb 2024 | 3,679.12 | 3,729.07 | 3,678.56 | 3,717.83 | 3,717.83 | - |
| 28 Feb 2024 | 3,744.04 | 3,744.92 | 3,673.35 | 3,673.35 | 3,673.35 | - |
| 27 Feb 2024 | 3,747.20 | 3,771.53 | 3,726.44 | 3,763.33 | 3,763.33 | - |
| 26 Feb 2024 | 3,779.08 | 3,782.87 | 3,717.97 | 3,740.29 | 3,740.29 | - |
| 23 Feb 2024 | 3,800.18 | 3,805.52 | 3,747.87 | 3,773.73 | 3,773.73 | - |
| 22 Feb 2024 | 3,783.35 | 3,845.34 | 3,782.27 | 3,793.14 | 3,793.14 | - |
| 21 Feb 2024 | 3,784.34 | 3,807.78 | 3,754.72 | 3,782.97 | 3,782.97 | - |
| 20 Feb 2024 | 3,798.66 | 3,798.66 | 3,738.65 | 3,779.71 | 3,779.71 | - |
| 19 Feb 2024 | 3,827.38 | 3,830.45 | 3,790.02 | 3,799.72 | 3,799.72 | - |
| 16 Feb 2024 | 3,788.31 | 3,844.89 | 3,786.93 | 3,825.63 | 3,825.63 | - |
| 15 Feb 2024 | 3,752.22 | 3,787.95 | 3,731.81 | 3,782.01 | 3,782.01 | - |
| 14 Feb 2024 | 3,747.89 | 3,752.97 | 3,704.52 | 3,746.47 | 3,746.47 | - |
| 13 Feb 2024 | 3,823.98 | 3,847.36 | 3,739.09 | 3,739.09 | 3,739.09 | - |
| 12 Feb 2024 | 3,772.93 | 3,815.74 | 3,763.72 | 3,812.33 | 3,812.33 | - |
| 09 Feb 2024 | 3,813.72 | 3,819.36 | 3,770.52 | 3,773.10 | 3,773.10 | - |
| 08 Feb 2024 | 3,857.79 | 3,858.03 | 3,804.77 | 3,805.63 | 3,805.63 | - |
| 07 Feb 2024 | 3,877.02 | 3,889.71 | 3,845.40 | 3,850.91 | 3,850.91 | - |
| 06 Feb 2024 | 3,821.15 | 3,876.67 | 3,820.54 | 3,875.78 | 3,875.78 | - |
| 05 Feb 2024 | 3,858.39 | 3,859.19 | 3,796.14 | 3,801.64 | 3,801.64 | - |
| 02 Feb 2024 | 3,924.18 | 3,983.94 | 3,854.88 | 3,858.33 | 3,858.33 | - |
| 01 Feb 2024 | 3,904.08 | 3,925.55 | 3,832.60 | 3,925.55 | 3,925.55 | - |
| 31 Jan 2024 | 3,885.57 | 3,932.14 | 3,860.99 | 3,932.14 | 3,932.14 | - |
| 30 Jan 2024 | 3,879.00 | 3,899.11 | 3,857.21 | 3,882.42 | 3,882.42 | - |
| 29 Jan 2024 | 3,925.33 | 3,929.64 | 3,877.52 | 3,877.52 | 3,877.52 | - |
| 26 Jan 2024 | 3,845.80 | 3,935.04 | 3,803.94 | 3,933.78 | 3,933.78 | - |
| 25 Jan 2024 | 3,868.75 | 3,883.46 | 3,842.53 | 3,847.32 | 3,847.32 | - |
| 24 Jan 2024 | 3,795.55 | 3,893.89 | 3,787.78 | 3,870.43 | 3,870.43 | - |
| 23 Jan 2024 | 3,723.91 | 3,788.02 | 3,723.00 | 3,779.99 | 3,779.99 | - |
| 22 Jan 2024 | 3,740.73 | 3,743.08 | 3,682.48 | 3,699.35 | 3,699.35 | - |
| 19 Jan 2024 | 3,742.77 | 3,781.98 | 3,722.91 | 3,747.91 | 3,747.91 | - |
| 18 Jan 2024 | 3,700.96 | 3,766.18 | 3,698.94 | 3,742.40 | 3,742.40 | - |
| 17 Jan 2024 | 3,763.30 | 3,763.35 | 3,667.02 | 3,668.55 | 3,668.55 | - |
| 16 Jan 2024 | 3,849.61 | 3,851.80 | 3,775.11 | 3,775.11 | 3,775.11 | - |
| 15 Jan 2024 | 3,915.74 | 3,918.99 | 3,855.63 | 3,866.73 | 3,866.73 | - |
| 12 Jan 2024 | 3,895.63 | 3,938.69 | 3,869.08 | 3,926.17 | 3,926.17 | - |
| 11 Jan 2024 | 3,872.38 | 3,922.47 | 3,865.19 | 3,879.55 | 3,879.55 | - |
| 10 Jan 2024 | 3,863.43 | 3,893.70 | 3,850.59 | 3,867.15 | 3,867.15 | - |
| 09 Jan 2024 | 3,911.06 | 3,934.48 | 3,875.25 | 3,875.25 | 3,875.25 | - |
| 08 Jan 2024 | 3,914.30 | 3,914.48 | 3,851.66 | 3,914.12 | 3,914.12 | - |
| 05 Jan 2024 | 3,910.77 | 3,933.89 | 3,832.10 | 3,933.89 | 3,933.89 | - |
| 04 Jan 2024 | 3,920.06 | 3,968.55 | 3,902.01 | 3,916.72 | 3,916.72 | - |
| 03 Jan 2024 | 4,023.71 | 4,025.36 | 3,893.86 | 3,893.86 | 3,893.86 | - |
| 02 Jan 2024 | 4,138.95 | 4,139.38 | 4,006.13 | 4,012.05 | 4,012.05 | - |
| 29 Dec 2023 | 4,079.81 | 4,143.68 | 4,058.63 | 4,143.68 | 4,143.68 | - |
| 28 Dec 2023 | 4,112.16 | 4,146.74 | 4,052.71 | 4,080.58 | 4,080.58 | - |
| 27 Dec 2023 | 3,934.95 | 4,118.82 | 3,930.82 | 4,118.82 | 4,118.82 | - |
| 22 Dec 2023 | 4,045.41 | 4,052.22 | 3,949.45 | 3,949.59 | 3,949.59 | - |
| 21 Dec 2023 | 4,038.37 | 4,065.75 | 3,998.50 | 4,060.12 | 4,060.12 | - |
| 20 Dec 2023 | 4,026.09 | 4,079.73 | 4,011.00 | 4,045.61 | 4,045.61 | - |
| 19 Dec 2023 | 3,953.71 | 4,029.87 | 3,930.17 | 4,029.87 | 4,029.87 | - |
| 18 Dec 2023 | 4,063.06 | 4,063.84 | 3,934.50 | 3,934.50 | 3,934.50 | - |
| 14 Dec 2023 | 3,832.04 | 4,057.28 | 3,831.80 | 4,057.28 | 4,057.28 | - |
| 13 Dec 2023 | 3,761.31 | 3,783.22 | 3,740.25 | 3,755.51 | 3,755.51 | - |
| 12 Dec 2023 | 3,838.27 | 3,882.69 | 3,749.48 | 3,749.48 | 3,749.48 | - |
| 11 Dec 2023 | 3,831.16 | 3,832.15 | 3,778.18 | 3,811.32 | 3,811.32 | - |
| 08 Dec 2023 | 3,933.27 | 3,939.88 | 3,833.13 | 3,842.85 | 3,842.85 | - |
| 07 Dec 2023 | 3,933.22 | 3,956.30 | 3,898.41 | 3,924.60 | 3,924.60 | - |
| 06 Dec 2023 | 3,928.27 | 3,972.90 | 3,925.26 | 3,949.88 | 3,949.88 | - |
| 05 Dec 2023 | 3,996.10 | 3,997.63 | 3,908.35 | 3,918.03 | 3,918.03 | - |
| 04 Dec 2023 | 4,017.87 | 4,032.48 | 3,990.55 | 3,990.55 | 3,990.55 | - |
| 01 Dec 2023 | 3,974.41 | 4,041.31 | 3,955.61 | 4,020.83 | 4,020.83 | - |
| 30 Nov 2023 | 3,988.04 | 4,016.77 | 3,950.73 | 3,950.73 | 3,950.73 | - |
| 29 Nov 2023 | 4,032.39 | 4,048.31 | 4,005.48 | 4,005.48 | 4,005.48 | - |
| *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.