Singapore markets close in 3 hours 26 minutes
Straits Times Index
3,323.23 -3.05 (-0.09%) Nikkei
39,710.44 +537.29 (+1.37%) Hang Seng
18,115.10 +42.20 (+0.23%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,607.34 +338.18 (+0.55%) CMC Crypto 200
1,281.17 +32.05 (+2.57%)
(0P00000MVK.F)
. Currency in USD
Add to watchlist
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 216.75 | 216.75 | 216.75 | 216.75 | 216.75 | - |
| 20 Jun 2024 | 216.75 | 216.75 | 216.75 | 216.75 | 216.75 | - |
| 19 Jun 2024 | 216.67 | 216.67 | 216.67 | 216.67 | 216.67 | - |
| 18 Jun 2024 | 216.73 | 216.73 | 216.73 | 216.73 | 216.73 | - |
| 17 Jun 2024 | 216.22 | 216.22 | 216.22 | 216.22 | 216.22 | - |
| 14 Jun 2024 | 216.44 | 216.44 | 216.44 | 216.44 | 216.44 | - |
| 13 Jun 2024 | 215.63 | 215.63 | 215.63 | 215.63 | 215.63 | - |
| 12 Jun 2024 | 215.27 | 215.27 | 215.27 | 215.27 | 215.27 | - |
| 11 Jun 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | - |
| 10 Jun 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 07 Jun 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
| 06 Jun 2024 | 214.48 | 214.48 | 214.48 | 214.48 | 214.48 | - |
| 05 Jun 2024 | 214.46 | 214.46 | 214.46 | 214.46 | 214.46 | - |
| 04 Jun 2024 | 212.77 | 212.77 | 212.77 | 212.77 | 212.77 | - |
| 03 Jun 2024 | 212.83 | 212.83 | 212.83 | 212.83 | 212.83 | - |
| 31 May 2024 | 212.39 | 212.39 | 212.39 | 212.39 | 212.39 | - |
| 30 May 2024 | 211.49 | 211.49 | 211.49 | 211.49 | 211.49 | - |
| 29 May 2024 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - |
| 28 May 2024 | 213.24 | 213.24 | 213.24 | 213.24 | 213.24 | - |
| 27 May 2024 | 213.61 | 213.61 | 213.61 | 213.61 | 213.61 | - |
| 24 May 2024 | 213.24 | 213.24 | 213.24 | 213.24 | 213.24 | - |
| 23 May 2024 | 212.94 | 212.94 | 212.94 | 212.94 | 212.94 | - |
| 22 May 2024 | 213.68 | 213.68 | 213.68 | 213.68 | 213.68 | - |
| 21 May 2024 | 214.26 | 214.26 | 214.26 | 214.26 | 214.26 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
| 16 May 2024 | 214.07 | 214.07 | 214.07 | 214.07 | 214.07 | - |
| 15 May 2024 | 214.38 | 214.38 | 214.38 | 214.38 | 214.38 | - |
| 14 May 2024 | 212.83 | 212.83 | 212.83 | 212.83 | 212.83 | - |
| 13 May 2024 | 212.71 | 212.71 | 212.71 | 212.71 | 212.71 | - |
| 10 May 2024 | 212.93 | 212.93 | 212.93 | 212.93 | 212.93 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 212.41 | 212.41 | 212.41 | 212.41 | 212.41 | - |
| 06 May 2024 | 211.44 | 211.44 | 211.44 | 211.44 | 211.44 | - |
| 03 May 2024 | 210.13 | 210.13 | 210.13 | 210.13 | 210.13 | - |
| 02 May 2024 | 209.09 | 209.09 | 209.09 | 209.09 | 209.09 | - |
| 30 Apr 2024 | 208.68 | 208.68 | 208.68 | 208.68 | 208.68 | - |
| 29 Apr 2024 | 210.55 | 210.55 | 210.55 | 210.55 | 210.55 | - |
| 26 Apr 2024 | 210.07 | 210.07 | 210.07 | 210.07 | 210.07 | - |
| 25 Apr 2024 | 208.26 | 208.26 | 208.26 | 208.26 | 208.26 | - |
| 24 Apr 2024 | 209.37 | 209.37 | 209.37 | 209.37 | 209.37 | - |
| 23 Apr 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | - |
| 22 Apr 2024 | 208.66 | 208.66 | 208.66 | 208.66 | 208.66 | - |
| 19 Apr 2024 | 207.23 | 207.23 | 207.23 | 207.23 | 207.23 | - |
| 18 Apr 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 17 Apr 2024 | 208.62 | 208.62 | 208.62 | 208.62 | 208.62 | - |
| 16 Apr 2024 | 209.18 | 209.18 | 209.18 | 209.18 | 209.18 | - |
| 15 Apr 2024 | 210.54 | 210.54 | 210.54 | 210.54 | 210.54 | - |
| 12 Apr 2024 | 212.08 | 212.08 | 212.08 | 212.08 | 212.08 | - |
| 11 Apr 2024 | 212.14 | 212.14 | 212.14 | 212.14 | 212.14 | - |
| 10 Apr 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | - |
| 09 Apr 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 08 Apr 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 211.18 | 211.18 | 211.18 | 211.18 | 211.18 | - |
| 03 Apr 2024 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | - |
| 02 Apr 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - |
| 28 Mar 2024 | 213.41 | 213.41 | 213.41 | 213.41 | 213.41 | - |
| 27 Mar 2024 | 213.06 | 213.06 | 213.06 | 213.06 | 213.06 | - |
| 26 Mar 2024 | 211.85 | 211.85 | 211.85 | 211.85 | 211.85 | - |
| 25 Mar 2024 | 211.87 | 211.87 | 211.87 | 211.87 | 211.87 | - |
| 22 Mar 2024 | 212.67 | 212.67 | 212.67 | 212.67 | 212.67 | - |
| 21 Mar 2024 | 211.97 | 211.97 | 211.97 | 211.97 | 211.97 | - |
| 20 Mar 2024 | 210.82 | 210.82 | 210.82 | 210.82 | 210.82 | - |
| 19 Mar 2024 | 210.29 | 210.29 | 210.29 | 210.29 | 210.29 | - |
| 18 Mar 2024 | 209.61 | 209.61 | 209.61 | 209.61 | 209.61 | - |
| 15 Mar 2024 | 208.97 | 208.97 | 208.97 | 208.97 | 208.97 | - |
| 14 Mar 2024 | 209.79 | 209.79 | 209.79 | 209.79 | 209.79 | - |
| 13 Mar 2024 | 209.78 | 209.78 | 209.78 | 209.78 | 209.78 | - |
| 12 Mar 2024 | 210.08 | 210.08 | 210.08 | 210.08 | 210.08 | - |
| 11 Mar 2024 | 209.05 | 209.05 | 209.05 | 209.05 | 209.05 | - |
| 08 Mar 2024 | 209.48 | 209.48 | 209.48 | 209.48 | 209.48 | - |
| 07 Mar 2024 | 209.89 | 209.89 | 209.89 | 209.89 | 209.89 | - |
| 06 Mar 2024 | 208.63 | 208.63 | 208.63 | 208.63 | 208.63 | - |
| 05 Mar 2024 | 208.35 | 208.35 | 208.35 | 208.35 | 208.35 | - |
| 04 Mar 2024 | 208.82 | 208.82 | 208.82 | 208.82 | 208.82 | - |
| 01 Mar 2024 | 209.14 | 209.14 | 209.14 | 209.14 | 209.14 | - |
| 29 Feb 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
| 28 Feb 2024 | 207.27 | 207.27 | 207.27 | 207.27 | 207.27 | - |
| 27 Feb 2024 | 207.62 | 207.62 | 207.62 | 207.62 | 207.62 | - |
| 26 Feb 2024 | 207.56 | 207.56 | 207.56 | 207.56 | 207.56 | - |
| 23 Feb 2024 | 208.56 | 208.56 | 208.56 | 208.56 | 208.56 | - |
| 22 Feb 2024 | 208.14 | 208.14 | 208.14 | 208.14 | 208.14 | - |
| 21 Feb 2024 | 206.29 | 206.29 | 206.29 | 206.29 | 206.29 | - |
| 20 Feb 2024 | 206.52 | 206.52 | 206.52 | 206.52 | 206.52 | - |
| 19 Feb 2024 | 207.14 | 207.14 | 207.14 | 207.14 | 207.14 | - |
| 16 Feb 2024 | 207.12 | 207.12 | 207.12 | 207.12 | 207.12 | - |
| 15 Feb 2024 | 207.38 | 207.38 | 207.38 | 207.38 | 207.38 | - |
| 14 Feb 2024 | 206.94 | 206.94 | 206.94 | 206.94 | 206.94 | - |
| 13 Feb 2024 | 206.12 | 206.12 | 206.12 | 206.12 | 206.12 | - |
| 12 Feb 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | - |
| 09 Feb 2024 | 206.59 | 206.59 | 206.59 | 206.59 | 206.59 | - |
| 08 Feb 2024 | 206.52 | 206.52 | 206.52 | 206.52 | 206.52 | - |
| 07 Feb 2024 | 206.76 | 206.76 | 206.76 | 206.76 | 206.76 | - |
| 06 Feb 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
| 05 Feb 2024 | 206.12 | 206.12 | 206.12 | 206.12 | 206.12 | - |
| 02 Feb 2024 | 206.32 | 206.32 | 206.32 | 206.32 | 206.32 | - |
| *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.