Singapore markets close in 2 minutes
Straits Times Index
3,336.45 +3.65 (+0.11%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,196.34 +32.22 (+0.39%) Bitcoin USD
62,818.96 +1,422.79 (+2.32%) CMC Crypto 200
1,304.18 +2.11 (+0.16%)
UPM-Kymmene Oyj (0NV5.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 09:19AM BST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 33.04 | 33.04 | 32.75 | 32.84 | 32.84 | 1,126 |
| 28 Jun 2024 | 33.06 | 33.24 | 32.47 | 32.67 | 32.67 | 61,944 |
| 27 Jun 2024 | 32.81 | 33.04 | 32.59 | 32.74 | 32.74 | 10,103 |
| 26 Jun 2024 | 33.45 | 33.45 | 32.67 | 32.99 | 32.99 | 931,829 |
| 25 Jun 2024 | 32.99 | 33.35 | 32.94 | 33.31 | 33.31 | 1,209,604 |
| 24 Jun 2024 | 33.22 | 33.52 | 32.85 | 33.08 | 33.08 | 62,295 |
| 21 Jun 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 20 Jun 2024 | 33.30 | 33.95 | 33.28 | 33.67 | 33.67 | 2,411,753 |
| 19 Jun 2024 | 33.49 | 33.84 | 33.20 | 33.22 | 33.22 | 214,132 |
| 18 Jun 2024 | 32.76 | 33.58 | 32.92 | 33.54 | 33.54 | 53,586 |
| 17 Jun 2024 | 32.74 | 32.91 | 32.48 | 32.69 | 32.69 | 401,509 |
| 14 Jun 2024 | 33.32 | 33.20 | 32.35 | 32.63 | 32.63 | 37,375 |
| 13 Jun 2024 | 33.32 | 33.32 | 32.99 | 33.28 | 33.28 | 398,699 |
| 12 Jun 2024 | 33.48 | 33.67 | 33.13 | 33.13 | 33.13 | 1,393,336 |
| 11 Jun 2024 | 34.06 | 34.30 | 33.15 | 33.38 | 33.38 | 87,576 |
| 10 Jun 2024 | 33.95 | 34.05 | 33.78 | 33.96 | 33.96 | 22,653 |
| 07 Jun 2024 | 34.23 | 34.25 | 33.66 | 33.78 | 33.78 | 73,346 |
| 06 Jun 2024 | 34.62 | 34.64 | 34.09 | 34.27 | 34.27 | 1,016,009 |
| 05 Jun 2024 | 35.02 | 35.20 | 34.28 | 34.38 | 34.38 | 82,328 |
| 04 Jun 2024 | 35.33 | 35.32 | 34.65 | 34.90 | 34.90 | 208,013 |
| 03 Jun 2024 | 35.24 | 35.40 | 35.02 | 35.23 | 35.23 | 60,799 |
| 31 May 2024 | 35.08 | 35.29 | 34.86 | 35.10 | 35.10 | 1,032,431 |
| 30 May 2024 | 34.56 | 35.19 | 34.41 | 34.91 | 34.91 | 243,816 |
| 29 May 2024 | 34.95 | 35.04 | 34.38 | 34.60 | 34.60 | 569,796 |
| 28 May 2024 | 34.97 | 35.21 | 34.69 | 34.97 | 34.97 | 56,332 |
| 24 May 2024 | 35.08 | 35.19 | 34.80 | 35.03 | 35.03 | 357,607 |
| 23 May 2024 | 35.56 | 35.67 | 35.08 | 35.17 | 35.17 | 28,835 |
| 22 May 2024 | 35.49 | 35.65 | 35.16 | 35.39 | 35.39 | 152,771 |
| 21 May 2024 | 35.03 | 35.77 | 34.98 | 35.42 | 35.42 | 1,431,816 |
| 20 May 2024 | 35.19 | 35.44 | 34.96 | 35.26 | 35.26 | 65,827 |
| 17 May 2024 | 34.70 | 35.10 | 34.70 | 35.01 | 35.01 | 422,673 |
| 16 May 2024 | 34.67 | 34.85 | 34.45 | 34.69 | 34.69 | 23,512 |
| 15 May 2024 | 34.69 | 35.47 | 34.64 | 35.06 | 35.06 | 40,130 |
| 14 May 2024 | 34.29 | 34.84 | 34.26 | 34.72 | 34.72 | 75,427 |
| 13 May 2024 | 34.42 | 34.77 | 34.21 | 34.38 | 34.38 | 119,717 |
| 10 May 2024 | 34.37 | 34.83 | 34.31 | 34.47 | 34.47 | 246,090 |
| 09 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 08 May 2024 | 34.14 | 34.47 | 33.99 | 34.11 | 34.11 | 94,707 |
| 07 May 2024 | 33.76 | 34.24 | 33.77 | 34.12 | 34.12 | 11,106 |
| 03 May 2024 | 33.37 | 33.62 | 33.05 | 33.37 | 33.37 | 17,123 |
| 02 May 2024 | 33.09 | 33.45 | 33.03 | 33.15 | 33.15 | 162,426 |
| 01 May 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 17,486 |
| 30 Apr 2024 | 32.97 | 33.07 | 32.69 | 32.92 | 32.92 | 127,010 |
| 29 Apr 2024 | 33.06 | 33.16 | 32.86 | 33.04 | 33.04 | 12,696 |
| 26 Apr 2024 | 32.69 | 33.57 | 32.46 | 32.89 | 32.89 | 294,134 |
| 25 Apr 2024 | 33.58 | 34.41 | 31.89 | 32.60 | 32.60 | 160,477 |
| 24 Apr 2024 | 31.94 | 32.19 | 31.68 | 32.21 | 32.21 | 191,999 |
| 23 Apr 2024 | 32.24 | 32.40 | 31.75 | 32.01 | 32.01 | 94,440 |
| 22 Apr 2024 | 31.85 | 32.28 | 31.79 | 32.28 | 32.28 | 574,552 |
| 19 Apr 2024 | 31.11 | 32.00 | 31.12 | 31.82 | 31.82 | 93,057 |
| 18 Apr 2024 | 31.03 | 31.23 | 30.96 | 31.09 | 31.09 | 2,694,019 |
| 17 Apr 2024 | 30.93 | 31.39 | 30.85 | 30.96 | 30.96 | 3,904,683 |
| 16 Apr 2024 | 30.66 | 31.00 | 30.67 | 30.90 | 30.90 | 64,034 |
| 15 Apr 2024 | 31.41 | 31.87 | 30.95 | 31.16 | 31.16 | 78,723 |
| 12 Apr 2024 | 31.34 | 31.46 | 31.08 | 31.36 | 31.36 | 279,654 |
| 11 Apr 2024 | 31.08 | 31.44 | 31.02 | 31.17 | 31.17 | 113,224 |
| 10 Apr 2024 | 31.75 | 31.77 | 30.99 | 31.04 | 31.04 | 208,244 |
| 09 Apr 2024 | 31.59 | 31.77 | 31.40 | 31.55 | 31.55 | 6,708,221 |
| 08 Apr 2024 | 31.90 | 32.02 | 31.57 | 31.63 | 31.63 | 62,989 |
| 05 Apr 2024 | 31.35 | 32.02 | 31.33 | 31.83 | 31.83 | 170,240 |
| 05 Apr 2024 | 0.75 Dividend | |||||
| 04 Apr 2024 | 31.28 | 32.42 | 31.33 | 32.29 | 31.54 | 1,758,232 |
| 03 Apr 2024 | 31.25 | 31.76 | 31.23 | 31.27 | 30.54 | 4,762,812 |
| 02 Apr 2024 | 31.14 | 31.43 | 30.87 | 31.14 | 30.41 | 4,716,734 |
| 28 Mar 2024 | 31.23 | 31.25 | 30.79 | 30.91 | 30.19 | 2,707,055 |
| 27 Mar 2024 | 30.93 | 31.43 | 30.93 | 31.30 | 30.57 | 1,029,559 |
| 26 Mar 2024 | 30.93 | 31.11 | 30.33 | 30.92 | 30.20 | 54,972 |
| 25 Mar 2024 | 30.77 | 31.18 | 30.68 | 31.13 | 30.40 | 177,211 |
| 22 Mar 2024 | 30.61 | 30.80 | 30.50 | 30.60 | 29.89 | 101,120 |
| 21 Mar 2024 | 30.04 | 30.71 | 30.08 | 30.43 | 29.73 | 771,473 |
| 20 Mar 2024 | 29.94 | 30.18 | 29.26 | 29.70 | 29.01 | 61,073 |
| 19 Mar 2024 | 29.15 | 30.02 | 28.90 | 29.75 | 29.06 | 410,375 |
| 18 Mar 2024 | 29.35 | 29.50 | 29.10 | 29.14 | 28.46 | 360,121 |
| 15 Mar 2024 | 29.41 | 29.78 | 29.30 | 29.60 | 28.92 | 106,203 |
| 14 Mar 2024 | 30.18 | 30.29 | 29.19 | 29.31 | 28.63 | 3,525,696 |
| 13 Mar 2024 | 31.15 | 31.47 | 30.02 | 30.13 | 29.43 | 782,545 |
| 12 Mar 2024 | 30.43 | 31.25 | 30.44 | 31.13 | 30.41 | 95,302 |
| 11 Mar 2024 | 30.49 | 30.54 | 30.22 | 30.50 | 29.79 | 2,417,747 |
| 08 Mar 2024 | 30.70 | 30.91 | 30.37 | 30.42 | 29.72 | 342,655 |
| 07 Mar 2024 | 29.60 | 30.73 | 29.38 | 30.71 | 30.00 | 409,760 |
| 06 Mar 2024 | 30.05 | 30.15 | 29.64 | 29.80 | 29.11 | 413,667 |
| 05 Mar 2024 | 30.41 | 30.43 | 29.85 | 30.04 | 29.34 | 115,430 |
| 04 Mar 2024 | 30.98 | 31.04 | 30.50 | 30.64 | 29.92 | 77,810 |
| 01 Mar 2024 | 30.92 | 31.12 | 30.56 | 30.86 | 30.15 | 680,633 |
| 29 Feb 2024 | 30.94 | 31.21 | 30.68 | 30.97 | 30.25 | 1,031,000 |
| 28 Feb 2024 | 30.62 | 31.12 | 30.38 | 31.01 | 30.29 | 257,772 |
| 27 Feb 2024 | 29.80 | 30.60 | 29.76 | 30.41 | 29.70 | 323,194 |
| 26 Feb 2024 | 29.70 | 29.97 | 29.49 | 29.67 | 28.99 | 215,209 |
| 23 Feb 2024 | 29.31 | 29.85 | 29.26 | 29.67 | 28.99 | 810,538 |
| 22 Feb 2024 | 29.58 | 29.75 | 29.28 | 29.39 | 28.70 | 160,648 |
| 21 Feb 2024 | 29.27 | 29.54 | 29.19 | 29.21 | 28.53 | 1,541,434 |
| 20 Feb 2024 | 29.08 | 29.55 | 28.97 | 29.36 | 28.68 | 262,493 |
| 19 Feb 2024 | 28.90 | 29.09 | 28.75 | 28.87 | 28.20 | 250,835 |
| 16 Feb 2024 | 28.75 | 29.07 | 28.67 | 28.75 | 28.08 | 412,862 |
| 15 Feb 2024 | 28.44 | 28.71 | 28.36 | 28.68 | 28.01 | 480,588 |
| 14 Feb 2024 | 28.76 | 28.79 | 28.35 | 28.48 | 27.81 | 432,589 |
| 13 Feb 2024 | 29.26 | 29.28 | 28.74 | 28.97 | 28.30 | 1,138,590 |
| 12 Feb 2024 | 29.34 | 29.65 | 29.11 | 29.35 | 28.67 | 1,921,284 |
| 09 Feb 2024 | 28.65 | 29.26 | 28.46 | 29.23 | 28.55 | 362,949 |
| 08 Feb 2024 | 29.26 | 29.40 | 28.69 | 28.96 | 28.29 | 272,462 |
| *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.