Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,011.26
-60.37(-1.19%)
Dow
37,875.25
-585.67(-1.52%)
Nasdaq
15,453.60
-259.15(-1.65%)
Bitcoin USD
63,870.36
-1,070.73(-1.65%)
CMC Crypto 200
1,375.61
-6.96(-0.50%)

KBC Ancora SCA (0MFW.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

34.33

+0.45

(+1.34%)

At close: 06:18PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	45.88	46.40	45.80	45.98	45.98	5,330
23 Apr 2024	46.10	46.55	46.25	46.47	46.47	22,510
22 Apr 2024	45.38	46.30	46.00	46.28	46.28	5,909
19 Apr 2024	45.03	46.05	45.00	45.69	45.69	55,927
18 Apr 2024	45.03	45.70	45.00	45.47	45.47	9,202
17 Apr 2024	44.00	45.15	44.50	45.06	45.06	7,003
16 Apr 2024	43.83	44.50	44.23	44.41	44.41	4,900
15 Apr 2024	44.25	45.45	44.25	45.24	45.24	2,468
12 Apr 2024	45.22	45.90	44.99	44.99	44.99	4,547
11 Apr 2024	44.85	45.35	45.00	45.27	45.27	7,306
10 Apr 2024	45.33	45.80	44.95	45.52	45.52	5,679
09 Apr 2024	45.42	45.85	45.30	45.59	45.59	5,843
08 Apr 2024	45.08	45.85	45.45	45.70	45.70	5,330
05 Apr 2024	45.58	45.60	45.05	45.51	45.51	2,494
04 Apr 2024	45.13	46.35	45.40	45.87	45.87	14,624
03 Apr 2024	44.50	45.35	44.95	45.28	45.28	4,806
02 Apr 2024	44.50	45.40	44.85	45.14	45.14	52,404
28 Mar 2024	44.88	45.20	44.92	45.12	45.12	6,306
27 Mar 2024	44.30	45.10	44.64	44.94	44.94	4,083
26 Mar 2024	44.43	44.56	44.22	44.44	44.44	5,239
25 Mar 2024	43.50	44.64	44.20	44.50	44.50	7,636
22 Mar 2024	44.20	44.36	43.86	44.18	44.18	5,626
21 Mar 2024	44.00	44.46	43.82	44.15	44.15	9,818
20 Mar 2024	44.36	44.52	43.88	44.23	44.23	6,809
19 Mar 2024	43.52	44.46	44.04	44.29	44.29	15,293
18 Mar 2024	45.00	45.01	43.98	44.22	44.22	8,767
15 Mar 2024	43.71	45.08	44.78	45.05	45.05	2,983
14 Mar 2024	44.51	44.80	44.44	44.73	44.73	4,227
13 Mar 2024	44.55	44.90	44.62	44.83	44.83	4,817
12 Mar 2024	44.28	44.62	44.30	44.62	44.62	737
11 Mar 2024	44.30	44.40	44.14	44.18	44.18	2,403
08 Mar 2024	44.30	44.64	44.16	44.38	44.38	4,574
07 Mar 2024	43.89	44.30	43.76	44.07	44.07	4,075
06 Mar 2024	43.52	44.38	43.98	44.30	44.30	3,004
05 Mar 2024	43.50	44.02	43.76	43.98	43.98	7,337
04 Mar 2024	43.34	43.74	43.38	43.67	43.67	2,338
01 Mar 2024	43.63	43.66	43.34	43.56	43.56	3,336
29 Feb 2024	42.89	43.72	43.32	43.35	43.35	3,588
28 Feb 2024	42.52	43.45	42.88	43.25	43.25	5,847
27 Feb 2024	42.13	42.98	42.18	42.69	42.69	4,883
26 Feb 2024	42.40	42.32	42.18	42.25	42.25	2,585
23 Feb 2024	42.13	42.36	42.14	42.26	42.26	4,426
22 Feb 2024	42.01	42.30	41.98	42.18	42.18	6,115
21 Feb 2024	41.10	41.74	41.30	41.51	41.51	3,878
20 Feb 2024	41.80	41.90	41.42	41.66	41.66	3,151
19 Feb 2024	42.05	42.18	41.90	42.09	42.09	2,803
16 Feb 2024	42.01	42.62	42.20	42.52	42.52	3,053
15 Feb 2024	42.40	42.36	41.68	42.14	42.14	1,981
14 Feb 2024	41.68	42.34	41.70	42.19	42.19	4,213
13 Feb 2024	42.09	42.20	41.74	41.99	41.99	62,966
12 Feb 2024	41.00	42.16	41.10	41.10	41.10	2,456
09 Feb 2024	41.68	41.56	40.94	41.13	41.13	42,947
08 Feb 2024	40.00	41.76	40.02	40.26	40.26	62,775
07 Feb 2024	40.47	40.48	39.64	39.64	39.64	1,175
06 Feb 2024	40.49	40.98	40.46	40.71	40.71	130,978
05 Feb 2024	41.02	41.38	40.72	41.09	41.09	74,945
02 Feb 2024	41.00	41.56	41.04	41.25	41.25	77,442
01 Feb 2024	42.25	42.00	40.80	41.02	41.02	59,954
31 Jan 2024	42.64	42.98	42.74	42.74	42.74	1,676
30 Jan 2024	42.70	42.76	42.67	42.74	42.74	517
29 Jan 2024	42.44	42.40	41.78	42.19	42.19	1,473
26 Jan 2024	41.82	42.46	42.09	42.45	42.45	988
25 Jan 2024	42.64	42.50	42.30	42.44	42.44	1,893
24 Jan 2024	42.01	42.68	42.26	42.61	42.61	2,081
23 Jan 2024	42.05	42.64	42.10	42.47	42.47	963
22 Jan 2024	42.29	42.49	42.12	42.49	42.49	4,471
19 Jan 2024	41.49	42.12	41.52	41.99	41.99	5,339
18 Jan 2024	40.80	41.14	40.70	40.75	40.75	1,003
17 Jan 2024	40.41	40.90	40.02	40.20	40.20	4,706
16 Jan 2024	40.49	40.82	40.66	40.70	40.70	1,717
15 Jan 2024	40.80	41.22	40.86	41.02	41.02	2,872
12 Jan 2024	41.00	41.80	41.14	41.22	41.22	1,863
11 Jan 2024	41.74	42.14	41.28	41.66	41.66	2,268
10 Jan 2024	41.92	42.14	41.80	41.84	41.84	20,794
09 Jan 2024	41.62	42.20	41.80	42.12	42.12	3,021
08 Jan 2024	42.01	42.44	41.62	42.12	42.12	4,541
05 Jan 2024	42.89	42.94	42.34	42.44	42.44	4,362
04 Jan 2024	42.42	43.32	42.46	42.56	42.56	4,853
03 Jan 2024	41.96	43.24	42.20	42.89	42.89	10,704
02 Jan 2024	41.12	42.46	41.66	42.36	42.36	4,629
29 Dec 2023	41.00	41.62	41.24	41.51	41.51	5,053
28 Dec 2023	41.47	41.60	41.36	41.42	41.42	1,677
27 Dec 2023	40.71	41.42	41.00	41.40	41.40	899
22 Dec 2023	40.41	41.20	40.76	41.06	41.06	3,366
21 Dec 2023	40.12	40.68	40.36	40.47	40.47	1,990
20 Dec 2023	40.49	41.02	40.46	40.70	40.70	3,362
19 Dec 2023	40.88	41.10	40.48	40.61	40.61	4,224
18 Dec 2023	40.10	40.88	40.38	40.84	40.84	4,281
15 Dec 2023	40.12	40.90	40.34	40.73	40.73	14,235
14 Dec 2023	39.73	40.78	40.00	40.24	40.24	26,084
13 Dec 2023	39.50	39.80	39.50	39.60	39.60	24,341
12 Dec 2023	39.75	39.70	39.50	39.62	39.62	4,506
11 Dec 2023	39.97	39.92	39.52	39.59	39.59	1,428
08 Dec 2023	39.40	39.90	39.36	39.36	39.36	5,624
07 Dec 2023	38.74	39.36	38.32	38.90	38.90	3,957
06 Dec 2023	37.49	38.84	37.80	38.65	38.65	8,077
05 Dec 2023	37.21	38.00	37.50	37.85	37.85	16,413
04 Dec 2023	37.60	37.52	37.40	37.49	37.49	5,113
01 Dec 2023	36.80	37.42	36.72	37.20	37.20	8,261
30 Nov 2023	36.80	37.04	36.22	36.23	36.23	21,926
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,011.26-60.37(-1.19%)

Dow37,875.25-585.67(-1.52%)

Nasdaq15,453.60-259.15(-1.65%)

Bitcoin USD63,870.36-1,070.73(-1.65%)

CMC Crypto 2001,375.61-6.96(-0.50%)

KBC Ancora SCA (0MFW.L)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,011.26
-60.37(-1.19%)

Dow
37,875.25
-585.67(-1.52%)

Nasdaq
15,453.60
-259.15(-1.65%)

Bitcoin USD
63,870.36
-1,070.73(-1.65%)

CMC Crypto 200
1,375.61
-6.96(-0.50%)