Singapore markets open in 17 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,295.22 -274.86 (-0.43%) CMC Crypto 200
1,388.06 +5.49 (+0.40%)
Koninklijke KPN N.V. (0O8F.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:08PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 3.4335 | 3.4335 | 4,440,414 |
| 24 Apr 2024 | 3.4200 | 3.4210 | 3.3524 | 3.3725 | 3.3725 | 10,188,757 |
| 23 Apr 2024 | 3.3460 | 3.3980 | 3.3460 | 3.3470 | 3.3470 | 16,061,240 |
| 22 Apr 2024 | 3.3000 | 3.3580 | 3.3010 | 3.3325 | 3.3325 | 46,317,804 |
| 19 Apr 2024 | 3.2305 | 3.3300 | 3.2500 | 3.2820 | 3.2820 | 125,664,595 |
| 19 Apr 2024 | 0.098 Dividend | |||||
| 18 Apr 2024 | 3.3810 | 3.4000 | 3.3570 | 3.3725 | 3.2745 | 9,695,811 |
| 17 Apr 2024 | 3.3715 | 3.4080 | 3.3510 | 3.3830 | 3.2847 | 2,165,842 |
| 16 Apr 2024 | 3.3680 | 3.3850 | 3.3590 | 3.3800 | 3.2818 | 107,876,862 |
| 15 Apr 2024 | 3.3955 | 3.3980 | 3.3690 | 3.3860 | 3.2876 | 35,244,942 |
| 12 Apr 2024 | 3.4270 | 3.4410 | 3.3970 | 3.4305 | 3.3308 | 2,829,128 |
| 11 Apr 2024 | 3.4315 | 3.4660 | 3.4070 | 3.4430 | 3.3430 | 2,375,483 |
| 10 Apr 2024 | 3.4565 | 3.4680 | 3.4290 | 3.4600 | 3.3595 | 86,027,069 |
| 09 Apr 2024 | 3.4145 | 3.4500 | 3.3910 | 3.4175 | 3.3182 | 43,778,130 |
| 08 Apr 2024 | 3.4210 | 3.4460 | 3.3990 | 3.4200 | 3.3206 | 40,700,376 |
| 05 Apr 2024 | 3.4200 | 3.4252 | 3.4030 | 3.4155 | 3.3163 | 2,768,824 |
| 04 Apr 2024 | 3.4290 | 3.4550 | 3.3970 | 3.4335 | 3.3337 | 3,092,966 |
| 03 Apr 2024 | 3.4450 | 3.4410 | 3.4130 | 3.4385 | 3.3386 | 30,053,924 |
| 02 Apr 2024 | 3.4400 | 3.4770 | 3.4190 | 3.4680 | 3.3672 | 70,137,446 |
| 28 Mar 2024 | 3.4505 | 3.4800 | 3.4390 | 3.4525 | 3.3522 | 3,959,779 |
| 27 Mar 2024 | 3.4105 | 3.4500 | 3.4180 | 3.4220 | 3.3226 | 9,768,760 |
| 26 Mar 2024 | 3.3955 | 3.4220 | 3.3640 | 3.3985 | 3.2997 | 1,541,874 |
| 25 Mar 2024 | 3.3705 | 3.3980 | 3.3660 | 3.3705 | 3.2726 | 24,283,410 |
| 22 Mar 2024 | 3.3470 | 3.3705 | 3.3330 | 3.3470 | 3.2497 | 3,921,995 |
| 21 Mar 2024 | 3.3600 | 3.3810 | 3.3280 | 3.3585 | 3.2609 | 2,756,606 |
| 20 Mar 2024 | 3.3135 | 3.3620 | 3.3230 | 3.3355 | 3.2386 | 4,215,660 |
| 19 Mar 2024 | 3.3470 | 3.3500 | 3.3070 | 3.3325 | 3.2357 | 4,044,725 |
| 18 Mar 2024 | 3.3945 | 3.3960 | 3.3180 | 3.3810 | 3.2828 | 22,984,323 |
| 15 Mar 2024 | 3.3850 | 3.4170 | 3.3907 | 3.4020 | 3.3031 | 7,658,453 |
| 14 Mar 2024 | 3.4280 | 3.4460 | 3.3780 | 3.4305 | 3.3308 | 9,552,263 |
| 13 Mar 2024 | 3.4145 | 3.4450 | 3.3950 | 3.4200 | 3.3206 | 9,175,669 |
| 12 Mar 2024 | 3.4375 | 3.4670 | 3.4220 | 3.4410 | 3.3410 | 3,527,498 |
| 11 Mar 2024 | 3.4460 | 3.4640 | 3.4190 | 3.4490 | 3.3488 | 19,643,636 |
| 08 Mar 2024 | 3.4090 | 3.4405 | 3.3830 | 3.4020 | 3.3031 | 3,072,552 |
| 07 Mar 2024 | 3.3915 | 3.4360 | 3.3740 | 3.3985 | 3.2997 | 3,404,988 |
| 06 Mar 2024 | 3.4250 | 3.4290 | 3.3860 | 3.4090 | 3.3099 | 15,882,343 |
| 05 Mar 2024 | 3.4000 | 3.4110 | 3.3950 | 3.4060 | 3.3070 | 2,477,034 |
| 04 Mar 2024 | 3.4105 | 3.4080 | 3.3810 | 3.3915 | 3.2929 | 4,057,339 |
| 01 Mar 2024 | 3.3775 | 3.4080 | 3.3540 | 3.3745 | 3.2764 | 3,371,494 |
| 29 Feb 2024 | 3.3755 | 3.4070 | 3.3630 | 3.3705 | 3.2726 | 3,209,496 |
| 28 Feb 2024 | 3.3785 | 3.4040 | 3.3480 | 3.3755 | 3.2774 | 6,040,898 |
| 27 Feb 2024 | 3.3545 | 3.3750 | 3.3290 | 3.3505 | 3.2531 | 31,771,128 |
| 26 Feb 2024 | 3.3985 | 3.4190 | 3.3535 | 3.3955 | 3.2968 | 4,633,001 |
| 23 Feb 2024 | 3.3565 | 3.3987 | 3.3570 | 3.3650 | 3.2672 | 3,848,592 |
| 22 Feb 2024 | 3.3860 | 3.3770 | 3.3530 | 3.3680 | 3.2701 | 2,258,068 |
| 21 Feb 2024 | 3.3410 | 3.3930 | 3.3480 | 3.3690 | 3.2711 | 10,860,544 |
| 20 Feb 2024 | 3.3480 | 3.3720 | 3.3210 | 3.3430 | 3.2459 | 39,785,799 |
| 19 Feb 2024 | 3.3155 | 3.3470 | 3.2980 | 3.3200 | 3.2235 | 7,399,290 |
| 16 Feb 2024 | 3.2745 | 3.3380 | 3.2660 | 3.3400 | 3.2429 | 12,187,293 |
| 15 Feb 2024 | 3.1705 | 3.2800 | 3.1770 | 3.2640 | 3.1692 | 5,851,550 |
| 14 Feb 2024 | 3.2000 | 3.2700 | 3.1870 | 3.1880 | 3.0954 | 74,221,360 |
| 13 Feb 2024 | 3.2785 | 3.2720 | 3.2360 | 3.2715 | 3.1764 | 14,316,048 |
| 12 Feb 2024 | 3.2305 | 3.2620 | 3.2180 | 3.2420 | 3.1478 | 5,240,926 |
| 09 Feb 2024 | 3.2175 | 3.2450 | 3.2020 | 3.2175 | 3.1240 | 6,444,093 |
| 08 Feb 2024 | 3.2115 | 3.2530 | 3.2190 | 3.2440 | 3.1497 | 14,680,276 |
| 07 Feb 2024 | 3.2105 | 3.2730 | 3.1930 | 3.2725 | 3.1774 | 44,730,042 |
| 06 Feb 2024 | 3.2440 | 3.2500 | 3.1900 | 3.2345 | 3.1405 | 16,422,458 |
| 05 Feb 2024 | 3.2705 | 3.2980 | 3.2445 | 3.2810 | 3.1857 | 7,896,135 |
| 02 Feb 2024 | 3.2270 | 3.2820 | 3.2250 | 3.2600 | 3.1653 | 5,518,008 |
| 01 Feb 2024 | 3.1640 | 3.2710 | 3.1750 | 3.2400 | 3.1459 | 43,375,493 |
| 31 Jan 2024 | 3.1430 | 3.1770 | 3.1120 | 3.1410 | 3.0497 | 16,180,151 |
| 30 Jan 2024 | 3.1220 | 3.1480 | 3.1030 | 3.1165 | 3.0259 | 8,847,747 |
| 29 Jan 2024 | 3.1410 | 3.1760 | 3.1430 | 3.1545 | 3.0628 | 2,859,972 |
| 26 Jan 2024 | 3.1650 | 3.1760 | 3.1350 | 3.1620 | 3.0701 | 2,066,358 |
| 25 Jan 2024 | 3.1480 | 3.1790 | 3.1280 | 3.1575 | 3.0657 | 17,563,658 |
| 24 Jan 2024 | 3.1905 | 3.1703 | 3.1431 | 3.1680 | 3.0759 | 8,464,774 |
| 23 Jan 2024 | 3.1800 | 3.1870 | 3.1660 | 3.1820 | 3.0895 | 2,993,473 |
| 22 Jan 2024 | 3.1600 | 3.1920 | 3.1560 | 3.1725 | 3.0803 | 9,319,215 |
| 19 Jan 2024 | 3.1800 | 3.1990 | 3.1520 | 3.1880 | 3.0954 | 10,603,293 |
| 18 Jan 2024 | 3.1630 | 3.1820 | 3.1470 | 3.1480 | 3.0565 | 17,386,691 |
| 17 Jan 2024 | 3.1585 | 3.1780 | 3.1360 | 3.1565 | 3.0648 | 9,581,963 |
| 16 Jan 2024 | 3.1470 | 3.1560 | 3.1440 | 3.1505 | 3.0590 | 3,774,323 |
| 15 Jan 2024 | 3.1430 | 3.1600 | 3.1320 | 3.1345 | 3.0434 | 6,570,878 |
| 12 Jan 2024 | 3.1305 | 3.1400 | 3.1200 | 3.1250 | 3.0342 | 2,394,713 |
| 11 Jan 2024 | 3.1325 | 3.1370 | 3.1210 | 3.1240 | 3.0332 | 2,357,821 |
| 10 Jan 2024 | 3.1145 | 3.1270 | 3.1120 | 3.1185 | 3.0279 | 1,766,240 |
| 09 Jan 2024 | 3.1305 | 3.1470 | 3.1184 | 3.1220 | 3.0313 | 13,162,652 |
| 08 Jan 2024 | 3.1345 | 3.1370 | 3.1180 | 3.1345 | 3.0434 | 2,492,807 |
| 05 Jan 2024 | 3.1185 | 3.1390 | 3.1140 | 3.1290 | 3.0381 | 5,140,028 |
| 04 Jan 2024 | 3.1185 | 3.1410 | 3.1040 | 3.1260 | 3.0352 | 4,545,224 |
| 03 Jan 2024 | 3.1305 | 3.1410 | 3.1020 | 3.1325 | 3.0415 | 7,309,888 |
| 02 Jan 2024 | 3.1185 | 3.1250 | 3.1090 | 3.1165 | 3.0259 | 3,035,428 |
| 29 Dec 2023 | 3.1105 | 3.1190 | 3.1090 | 3.1125 | 3.0221 | 1,268,581 |
| 28 Dec 2023 | 3.1105 | 3.1180 | 3.1060 | 3.1135 | 3.0230 | 1,058,976 |
| 27 Dec 2023 | 3.1230 | 3.1230 | 3.1100 | 3.1145 | 3.0240 | 9,162,928 |
| 22 Dec 2023 | 3.1220 | 3.1233 | 3.1100 | 3.1165 | 3.0259 | 5,134,248 |
| 21 Dec 2023 | 3.1000 | 3.1200 | 3.1090 | 3.1155 | 3.0250 | 4,626,110 |
| 20 Dec 2023 | 3.1090 | 3.1210 | 3.0790 | 3.1070 | 3.0167 | 39,885,914 |
| 19 Dec 2023 | 3.1155 | 3.1153 | 3.0910 | 3.1125 | 3.0221 | 32,618,358 |
| 18 Dec 2023 | 3.1010 | 3.1300 | 3.0870 | 3.1090 | 3.0187 | 5,245,585 |
| 15 Dec 2023 | 3.1175 | 3.1180 | 3.1030 | 3.1125 | 3.0221 | 14,402,864 |
| 14 Dec 2023 | 3.1230 | 3.1290 | 3.0980 | 3.1230 | 3.0322 | 87,483,640 |
| 13 Dec 2023 | 3.1335 | 3.1300 | 3.1130 | 3.1290 | 3.0381 | 34,254,216 |
| 12 Dec 2023 | 3.1345 | 3.1410 | 3.1150 | 3.1290 | 3.0381 | 3,963,244 |
| 11 Dec 2023 | 3.1480 | 3.1640 | 3.1190 | 3.1430 | 3.0517 | 3,669,405 |
| 08 Dec 2023 | 3.1460 | 3.1690 | 3.1320 | 3.1575 | 3.0657 | 4,897,650 |
| 07 Dec 2023 | 3.1305 | 3.1650 | 3.1420 | 3.1505 | 3.0590 | 5,912,382 |
| 06 Dec 2023 | 3.1375 | 3.1680 | 3.1360 | 3.1515 | 3.0599 | 26,171,193 |
| 05 Dec 2023 | 3.1505 | 3.1510 | 3.1270 | 3.1480 | 3.0565 | 3,522,005 |
| 04 Dec 2023 | 3.1610 | 3.1600 | 3.1190 | 3.1375 | 3.0463 | 7,574,251 |
| *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.