Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,392.26 +134.05 (+0.21%) CMC Crypto 200
1,350.94 -9.39 (-0.69%)
Rasmala Global Sukuk Rasmala USD Acc (0P00015TDS)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | - |
| 18 Jun 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | - |
| 17 Jun 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | - |
| 14 Jun 2024 | 142.59 | 142.59 | 142.59 | 142.59 | 142.59 | - |
| 13 Jun 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | - |
| 12 Jun 2024 | 142.03 | 142.03 | 142.03 | 142.03 | 142.03 | - |
| 11 Jun 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
| 10 Jun 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 07 Jun 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
| 06 Jun 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
| 05 Jun 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | - |
| 04 Jun 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
| 03 Jun 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - |
| 31 May 2024 | 141.14 | 141.14 | 141.14 | 141.14 | 141.14 | - |
| 30 May 2024 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | - |
| 29 May 2024 | 140.99 | 140.99 | 140.99 | 140.99 | 140.99 | - |
| 28 May 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
| 24 May 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
| 23 May 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - |
| 22 May 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
| 21 May 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
| 16 May 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
| 15 May 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
| 14 May 2024 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | - |
| 13 May 2024 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | - |
| 10 May 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | - |
| 07 May 2024 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | - |
| 06 May 2024 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | - |
| 03 May 2024 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | - |
| 02 May 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | - |
| 29 Apr 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | - |
| 26 Apr 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 25 Apr 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
| 24 Apr 2024 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | - |
| 23 Apr 2024 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | - |
| 22 Apr 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 19 Apr 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | - |
| 18 Apr 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | - |
| 17 Apr 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
| 16 Apr 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
| 15 Apr 2024 | 139.79 | 139.79 | 139.79 | 139.79 | 139.79 | - |
| 12 Apr 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - |
| 11 Apr 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | - |
| 10 Apr 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
| 09 Apr 2024 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | - |
| 08 Apr 2024 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
| 05 Apr 2024 | 140.99 | 140.99 | 140.99 | 140.99 | 140.99 | - |
| 04 Apr 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - |
| 03 Apr 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | - |
| 02 Apr 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
| 27 Mar 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
| 26 Mar 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
| 25 Mar 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| 22 Mar 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| 21 Mar 2024 | 141.19 | 141.19 | 141.19 | 141.19 | 141.19 | - |
| 20 Mar 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
| 19 Mar 2024 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | - |
| 18 Mar 2024 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | - |
| 15 Mar 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
| 14 Mar 2024 | 141.14 | 141.14 | 141.14 | 141.14 | 141.14 | - |
| 13 Mar 2024 | 141.28 | 141.28 | 141.28 | 141.28 | 141.28 | - |
| 12 Mar 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| 11 Mar 2024 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | - |
| 08 Mar 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 141.26 | - |
| 07 Mar 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | - |
| 06 Mar 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
| 05 Mar 2024 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | - |
| 04 Mar 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
| 01 Mar 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | - |
| 29 Feb 2024 | 140.33 | 140.33 | 140.33 | 140.33 | 140.33 | - |
| 28 Feb 2024 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | - |
| 27 Feb 2024 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | - |
| 26 Feb 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
| 23 Feb 2024 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | - |
| 22 Feb 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - |
| 21 Feb 2024 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | - |
| 20 Feb 2024 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | - |
| 16 Feb 2024 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
| 15 Feb 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | - |
| 14 Feb 2024 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - |
| 13 Feb 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
| 12 Feb 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
| 09 Feb 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
| 08 Feb 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | - |
| 07 Feb 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.02 | - |
| 06 Feb 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
| 05 Feb 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | - |
| 02 Feb 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
| 01 Feb 2024 | 140.33 | 140.33 | 140.33 | 140.33 | 140.33 | - |
| 31 Jan 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
| 30 Jan 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
| *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.