Singapore markets close in 2 hours 44 minutes
Straits Times Index
3,333.59 -9.76 (-0.29%) Nikkei
39,546.31 +204.77 (+0.52%) Hang Seng
17,767.72 +51.25 (+0.29%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,569.01 +858.07 (+1.41%) CMC Crypto 200
1,282.68 -1.15 (-0.09%)
REC Silicon ASA (0FS8.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
At close: 01:21PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 7.0450 | 7.1000 | 6.9600 | 7.0350 | 7.0350 | 6,108 |
| 26 Jun 2024 | 7.1200 | 7.1200 | 6.9350 | 6.9350 | 6.9350 | 120 |
| 25 Jun 2024 | 7.3200 | 7.3200 | 7.0650 | 7.0650 | 7.0650 | 206 |
| 24 Jun 2024 | 6.9350 | 7.1100 | 6.9350 | 7.1100 | 7.1100 | 3,371 |
| 21 Jun 2024 | 6.5800 | 6.9250 | 6.4150 | 6.8800 | 6.8800 | 14,280 |
| 20 Jun 2024 | 7.6350 | 7.6500 | 7.4150 | 7.4150 | 7.4150 | 18,721 |
| 19 Jun 2024 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | - |
| 18 Jun 2024 | 7.8850 | 7.8850 | 7.8700 | 7.8700 | 7.8700 | 2,932 |
| 17 Jun 2024 | 7.9650 | 7.9650 | 7.8800 | 7.9500 | 7.9500 | 8,466 |
| 14 Jun 2024 | 8.5950 | 8.5950 | 8.1100 | 8.1100 | 8.1100 | 29,008 |
| 13 Jun 2024 | 8.7650 | 8.8200 | 8.7150 | 8.7572 | 8.7572 | 23,194 |
| 12 Jun 2024 | 8.9350 | 8.9350 | 8.7400 | 8.8200 | 8.8200 | 10,886 |
| 11 Jun 2024 | 9.0350 | 9.0350 | 8.8000 | 8.9535 | 8.9535 | 14,052 |
| 10 Jun 2024 | 9.4050 | 9.4050 | 9.0450 | 9.1150 | 9.1150 | 634 |
| 07 Jun 2024 | 9.4900 | 9.4900 | 9.2000 | 9.2000 | 9.2000 | 1,544 |
| 06 Jun 2024 | 9.4150 | 9.4150 | 9.2650 | 9.3700 | 9.3700 | 16,947 |
| 05 Jun 2024 | 9.4750 | 9.4900 | 9.3250 | 9.3600 | 9.3600 | 82,700 |
| 04 Jun 2024 | 9.5350 | 9.5350 | 9.3666 | 9.3666 | 9.3666 | 2,210 |
| 03 Jun 2024 | 9.4850 | 9.5550 | 9.3800 | 9.5279 | 9.5279 | 52,767 |
| 31 May 2024 | 9.4800 | 9.5382 | 9.4473 | 9.4473 | 9.4473 | 95,467 |
| 30 May 2024 | 9.3550 | 9.3550 | 9.2872 | 9.2872 | 9.2872 | 1,679 |
| 29 May 2024 | 9.4305 | 9.4305 | 9.4305 | 9.4305 | 9.4305 | - |
| 28 May 2024 | 9.4750 | 9.5050 | 9.4305 | 9.4305 | 9.4305 | 11,281 |
| 24 May 2024 | 9.2900 | 9.3000 | 9.2500 | 9.2500 | 9.2500 | 1,177 |
| 23 May 2024 | 9.3100 | 9.6250 | 9.3100 | 9.3950 | 9.3950 | 9,277 |
| 22 May 2024 | 9.5650 | 9.5650 | 9.4600 | 9.4600 | 9.4600 | 1,043 |
| 21 May 2024 | 9.7050 | 9.8000 | 9.6400 | 9.6950 | 9.6950 | 1,622 |
| 20 May 2024 | 9.9250 | 9.9250 | 9.9250 | 9.9250 | 9.9250 | - |
| 17 May 2024 | 9.9250 | 9.9250 | 9.9250 | 9.9250 | 9.9250 | - |
| 16 May 2024 | 9.8050 | 9.9500 | 9.7200 | 9.9250 | 9.9250 | 2,647 |
| 15 May 2024 | 9.8200 | 9.8700 | 9.6450 | 9.7050 | 9.7050 | 4,040 |
| 14 May 2024 | 9.6200 | 9.7300 | 9.6000 | 9.6150 | 9.6150 | 3,997 |
| 13 May 2024 | 9.6350 | 9.6350 | 9.5850 | 9.5850 | 9.5850 | 1,468 |
| 10 May 2024 | 9.9900 | 9.9900 | 9.8500 | 9.9250 | 9.9250 | 54,898 |
| 09 May 2024 | 10.3319 | 10.3319 | 10.3319 | 10.3319 | 10.3319 | - |
| 08 May 2024 | 10.3600 | 10.5400 | 10.2900 | 10.3319 | 10.3319 | 268,026 |
| 07 May 2024 | 10.5665 | 10.5665 | 10.5665 | 10.5665 | 10.5665 | - |
| 03 May 2024 | 10.5100 | 10.6100 | 10.5000 | 10.5665 | 10.5665 | 4,644 |
| 02 May 2024 | 10.7200 | 10.6200 | 10.3500 | 10.3500 | 10.3500 | 84,857 |
| 01 May 2024 | 10.9506 | 10.9506 | 10.9506 | 10.9506 | 10.9506 | - |
| 30 Apr 2024 | 11.0200 | 11.0800 | 10.8600 | 10.9506 | 10.9506 | 222,881 |
| 29 Apr 2024 | 11.1200 | 11.4600 | 11.0700 | 11.2290 | 11.2290 | 3,359 |
| 26 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 25 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 24 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 23 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 22 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 19 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 18 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 17 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 16 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 15 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 12 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 11 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 10 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 09 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 08 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 05 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 04 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 03 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 02 Apr 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 28 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 27 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 26 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 25 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 22 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 21 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 20 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 19 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 18 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 15 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 14 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 13 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 12 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 11 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 08 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 07 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 06 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 05 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 04 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 01 Mar 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 29 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 28 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 27 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 26 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 23 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 22 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 21 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 20 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 19 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 16 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 15 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 14 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 13 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 12 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 09 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 08 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 07 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 06 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| 05 Feb 2024 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | 15.9516 | - |
| *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.