Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,304.19 -9.86 (-0.30%) Nikkei
39,128.09 +58.41 (+0.15%) Hang Seng
19,276.49 -359.73 (-1.83%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,306.50 +4,595.40 (+6.89%) CMC Crypto 200
1,509.88 +155.47 (+11.48%)
Franklin Biotechnology Discv Z(acc)USD (0P00018H8K)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 16 May 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 15 May 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 14 May 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 13 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 10 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 09 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 08 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 07 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 06 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 03 May 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 02 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 01 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 30 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 29 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 26 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 25 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 24 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 23 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 22 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 18 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 17 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 16 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 15 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 12 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 11 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 10 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 09 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 08 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 05 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 04 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 03 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 02 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 01 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 28 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 27 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 26 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 25 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 22 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 21 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 20 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 19 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 18 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 15 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 14 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 13 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 12 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 11 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 08 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 07 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 06 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 05 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 04 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 01 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 29 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 28 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 27 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 26 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 23 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 22 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 21 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 20 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 16 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 15 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 14 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 13 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 12 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 09 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 08 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 07 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 06 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 05 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 02 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 01 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 31 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 30 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 29 Jan 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 26 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 23 Jan 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 22 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 19 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 18 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 17 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 16 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 Jan 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 11 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 10 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 09 Jan 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 28 Dec 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 27 Dec 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| *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.