Singapore markets close in 7 hours 23 minutes
Straits Times Index
3,401.95 -8.86 (-0.26%) Nikkei
40,834.35 -78.02 (-0.19%) Hang Seng
17,667.97 -131.64 (-0.74%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
54,511.96 -3,401.94 (-5.87%) CMC Crypto 200
1,128.61 -80.08 (-6.63%)
RTL Group S.A. (0MNC.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:01PM BST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 29.13 | 29.50 | 29.15 | 29.17 | 29.17 | 383 |
| 04 Jul 2024 | 29.23 | 29.35 | 29.00 | 29.13 | 29.13 | 1,001 |
| 03 Jul 2024 | 28.95 | 29.05 | 28.40 | 28.85 | 28.85 | 31,604 |
| 02 Jul 2024 | 28.70 | 29.00 | 28.25 | 28.55 | 28.55 | 1,215 |
| 01 Jul 2024 | 28.60 | 28.95 | 28.55 | 28.90 | 28.90 | 1,525 |
| 28 Jun 2024 | 28.55 | 28.70 | 28.30 | 28.65 | 28.65 | 1,282 |
| 27 Jun 2024 | 28.70 | 28.80 | 28.15 | 28.50 | 28.50 | 4,511 |
| 26 Jun 2024 | 28.95 | 29.15 | 28.70 | 28.90 | 28.90 | 635 |
| 25 Jun 2024 | 29.58 | 29.55 | 28.90 | 29.17 | 29.17 | 1,895 |
| 24 Jun 2024 | 29.17 | 29.45 | 29.05 | 29.13 | 29.13 | 1,429 |
| 21 Jun 2024 | 29.27 | 29.70 | 29.10 | 29.08 | 29.08 | 5,805 |
| 20 Jun 2024 | 29.17 | 29.55 | 29.05 | 29.23 | 29.23 | 790 |
| 19 Jun 2024 | 29.23 | 29.25 | 28.90 | 29.02 | 29.02 | 1,573 |
| 18 Jun 2024 | 29.58 | 29.45 | 29.20 | 29.27 | 29.27 | 14,402 |
| 17 Jun 2024 | 29.08 | 29.35 | 28.90 | 29.38 | 29.38 | 949 |
| 14 Jun 2024 | 29.42 | 29.50 | 28.70 | 29.02 | 29.02 | 2,275 |
| 13 Jun 2024 | 30.25 | 30.10 | 29.40 | 29.73 | 29.73 | 2,076 |
| 12 Jun 2024 | 29.88 | 30.45 | 29.70 | 30.40 | 30.40 | 1,188 |
| 11 Jun 2024 | 30.20 | 30.45 | 29.70 | 30.05 | 30.05 | 4,743 |
| 10 Jun 2024 | 30.05 | 30.30 | 29.95 | 30.10 | 30.10 | 1,166 |
| 07 Jun 2024 | 30.90 | 31.10 | 30.50 | 30.55 | 30.55 | 1,029 |
| 06 Jun 2024 | 30.95 | 31.25 | 30.90 | 31.02 | 31.02 | 1,135 |
| 05 Jun 2024 | 31.17 | 31.10 | 30.95 | 31.13 | 31.13 | 728 |
| 04 Jun 2024 | 30.85 | 31.10 | 30.80 | 30.80 | 30.80 | 1,609 |
| 03 Jun 2024 | 31.13 | 31.40 | 30.90 | 30.90 | 30.90 | 1,566 |
| 31 May 2024 | 29.67 | 30.65 | 29.60 | 30.50 | 30.50 | 3,924 |
| 30 May 2024 | 29.02 | 29.50 | 29.00 | 29.42 | 29.42 | 1,958 |
| 29 May 2024 | 29.58 | 29.60 | 28.90 | 29.02 | 29.02 | 3,849 |
| 28 May 2024 | 29.52 | 29.80 | 29.50 | 29.63 | 29.63 | 1,262 |
| 24 May 2024 | 29.17 | 29.55 | 29.10 | 29.38 | 29.38 | 1,508 |
| 23 May 2024 | 29.63 | 29.95 | 29.45 | 29.67 | 29.67 | 4,327 |
| 22 May 2024 | 29.83 | 30.10 | 29.60 | 29.73 | 29.73 | 1,308 |
| 21 May 2024 | 30.40 | 30.35 | 29.85 | 30.00 | 30.00 | 807 |
| 20 May 2024 | 30.30 | 30.40 | 29.70 | 30.15 | 30.15 | 1,026 |
| 17 May 2024 | 30.05 | 30.55 | 30.10 | 30.45 | 30.45 | 4,666 |
| 16 May 2024 | 30.05 | 30.30 | 29.95 | 30.10 | 30.10 | 2,458 |
| 15 May 2024 | 29.52 | 30.10 | 29.60 | 29.92 | 29.92 | 4,386 |
| 14 May 2024 | 29.67 | 29.80 | 29.62 | 29.67 | 29.67 | 1,855 |
| 13 May 2024 | 29.77 | 29.95 | 29.58 | 29.73 | 29.73 | 1,791 |
| 10 May 2024 | 29.67 | 29.95 | 29.60 | 29.88 | 29.88 | 912 |
| 09 May 2024 | 29.77 | 29.95 | 29.60 | 29.77 | 29.77 | 2,003 |
| 08 May 2024 | 29.42 | 29.85 | 29.35 | 29.63 | 29.63 | 418 |
| 07 May 2024 | 29.63 | 29.80 | 29.45 | 29.63 | 29.63 | 757 |
| 03 May 2024 | 29.17 | 29.80 | 29.10 | 29.52 | 29.52 | 4,211 |
| 02 May 2024 | 28.95 | 29.50 | 28.90 | 29.27 | 29.27 | 3,532 |
| 01 May 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 30 Apr 2024 | 29.38 | 29.40 | 28.90 | 29.13 | 29.13 | 6,117 |
| 29 Apr 2024 | 29.27 | 29.45 | 29.05 | 29.42 | 29.42 | 5,188 |
| 26 Apr 2024 | 29.13 | 29.70 | 29.10 | 29.23 | 29.23 | 25,608 |
| 25 Apr 2024 | 29.23 | 30.00 | 28.80 | 29.33 | 29.33 | 53,173 |
| 25 Apr 2024 | 2.75 Dividend | |||||
| 24 Apr 2024 | 31.83 | 32.35 | 31.65 | 32.20 | 29.45 | 14,687 |
| 23 Apr 2024 | 31.52 | 32.75 | 31.20 | 31.88 | 29.15 | 32,066 |
| 22 Apr 2024 | 31.13 | 31.80 | 31.00 | 31.17 | 28.51 | 133,405 |
| 19 Apr 2024 | 30.75 | 31.00 | 30.60 | 30.75 | 28.12 | 18,351 |
| 18 Apr 2024 | 31.08 | 31.05 | 30.75 | 30.85 | 28.22 | 5,457 |
| 17 Apr 2024 | 30.80 | 31.10 | 30.85 | 30.90 | 28.26 | 14,004 |
| 16 Apr 2024 | 31.02 | 31.10 | 30.75 | 30.85 | 28.22 | 44,543 |
| 15 Apr 2024 | 31.02 | 31.40 | 31.05 | 31.17 | 28.51 | 9,233 |
| 12 Apr 2024 | 31.38 | 32.00 | 30.94 | 31.27 | 28.60 | 14,177 |
| 11 Apr 2024 | 31.38 | 31.55 | 31.10 | 31.33 | 28.65 | 18,332 |
| 10 Apr 2024 | 31.33 | 31.55 | 31.00 | 30.90 | 28.26 | 39,022 |
| 09 Apr 2024 | 31.23 | 31.45 | 31.00 | 31.38 | 28.70 | 24,806 |
| 08 Apr 2024 | 31.13 | 31.35 | 31.10 | 31.13 | 28.47 | 11,557 |
| 05 Apr 2024 | 31.23 | 31.35 | 31.00 | 31.13 | 28.47 | 9,048 |
| 04 Apr 2024 | 31.27 | 31.55 | 30.50 | 31.38 | 28.70 | 31,837 |
| 03 Apr 2024 | 31.33 | 31.50 | 31.20 | 31.33 | 28.65 | 27,245 |
| 02 Apr 2024 | 31.23 | 31.80 | 31.10 | 31.38 | 28.70 | 16,217 |
| 28 Mar 2024 | 31.85 | 31.90 | 31.28 | 31.42 | 28.74 | 7,502 |
| 27 Mar 2024 | 31.09 | 31.60 | 31.00 | 31.58 | 28.88 | 6,445 |
| 26 Mar 2024 | 30.95 | 31.16 | 30.80 | 30.99 | 28.34 | 21,163 |
| 25 Mar 2024 | 30.87 | 31.12 | 30.78 | 31.05 | 28.40 | 10,138 |
| 22 Mar 2024 | 31.11 | 31.28 | 30.82 | 31.01 | 28.36 | 14,071 |
| 21 Mar 2024 | 32.14 | 32.20 | 31.10 | 31.46 | 28.77 | 8,341 |
| 20 Mar 2024 | 30.76 | 31.40 | 30.54 | 31.40 | 28.72 | 4,049 |
| 19 Mar 2024 | 30.44 | 30.58 | 30.16 | 30.40 | 27.80 | 4,851 |
| 18 Mar 2024 | 30.15 | 30.50 | 30.00 | 30.25 | 27.67 | 10,188 |
| 15 Mar 2024 | 31.46 | 31.50 | 30.30 | 30.72 | 28.10 | 33,054 |
| 14 Mar 2024 | 32.63 | 33.14 | 29.90 | 30.76 | 28.13 | 55,830 |
| 13 Mar 2024 | 34.09 | 34.46 | 33.32 | 33.68 | 30.80 | 3,700 |
| 12 Mar 2024 | 33.60 | 34.34 | 33.36 | 33.90 | 31.00 | 4,590 |
| 11 Mar 2024 | 32.94 | 33.34 | 32.68 | 32.92 | 30.11 | 5,686 |
| 08 Mar 2024 | 32.98 | 33.36 | 32.94 | 33.08 | 30.25 | 4,987 |
| 07 Mar 2024 | 32.69 | 33.08 | 32.48 | 32.80 | 30.00 | 12,097 |
| 06 Mar 2024 | 32.94 | 33.18 | 32.72 | 32.67 | 29.88 | 5,358 |
| 05 Mar 2024 | 32.96 | 33.32 | 32.56 | 32.67 | 29.88 | 2,586 |
| 04 Mar 2024 | 34.40 | 34.38 | 33.12 | 33.25 | 30.41 | 5,639 |
| 01 Mar 2024 | 34.29 | 34.52 | 34.12 | 34.35 | 31.42 | 106,519 |
| 29 Feb 2024 | 34.23 | 34.36 | 34.06 | 34.19 | 31.27 | 29,553 |
| 28 Feb 2024 | 34.42 | 34.40 | 34.12 | 34.27 | 31.34 | 13,564 |
| 27 Feb 2024 | 34.13 | 34.40 | 34.00 | 34.11 | 31.20 | 11,304 |
| 26 Feb 2024 | 34.40 | 34.50 | 34.10 | 34.42 | 31.48 | 6,264 |
| 23 Feb 2024 | 34.58 | 34.64 | 34.22 | 34.46 | 31.52 | 1,940 |
| 22 Feb 2024 | 34.70 | 34.60 | 34.38 | 34.54 | 31.59 | 9,271 |
| 21 Feb 2024 | 34.11 | 34.60 | 34.26 | 34.46 | 31.52 | 23,849 |
| 20 Feb 2024 | 34.76 | 34.80 | 34.20 | 34.15 | 31.23 | 11,175 |
| 19 Feb 2024 | 34.89 | 34.94 | 34.54 | 34.85 | 31.87 | 16,907 |
| 16 Feb 2024 | 35.07 | 35.14 | 34.62 | 34.58 | 31.63 | 69,586 |
| 15 Feb 2024 | 35.54 | 35.60 | 34.85 | 34.95 | 31.97 | 94,000 |
| 14 Feb 2024 | 34.89 | 35.92 | 34.98 | 35.73 | 32.68 | 20,479 |
| *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.