Singapore markets open in 17 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,790.52 +1,388.11 (+2.26%) CMC Crypto 200
1,350.56 +50.46 (+3.88%)
Franklin Quotential Growth Pt A (0P0000NCBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 06 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 03 May 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 02 May 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 01 May 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 30 Apr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 29 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 26 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 25 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 24 Apr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 23 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 22 Apr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 19 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 18 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 17 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 16 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 15 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 12 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 11 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 10 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 09 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 08 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 05 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 04 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 03 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 02 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 01 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 28 Mar 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 27 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 26 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 25 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 22 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 21 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 20 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 19 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 18 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 13 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 12 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 11 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 08 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 05 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 29 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 28 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 27 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 26 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 21 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 20 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 16 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 13 Feb 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 12 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 09 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 06 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 05 Feb 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 02 Feb 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 01 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 29 Jan 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 24 Jan 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 23 Jan 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 22 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 17 Jan 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 16 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 12 Jan 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 11 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 08 Jan 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 05 Jan 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 02 Jan 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 29 Dec 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 28 Dec 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 27 Dec 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 21 Dec 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 20 Dec 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 19 Dec 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 18 Dec 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 15 Dec 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| *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.