Singapore markets open in 5 hours 38 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,210.06 +22.39 (+0.43%) Dow
39,372.47 +316.08 (+0.81%) Nasdaq
16,342.41 +39.65 (+0.24%) Bitcoin USD
62,278.78 +84.54 (+0.14%) CMC Crypto 200
1,342.27 +42.17 (+3.25%)
Macquarie Sust EM LC Bd SI USD Acc (0P0001HH3C)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
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 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 06 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 03 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 02 May 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 29 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 26 Apr 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 25 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 24 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 23 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 22 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 19 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 18 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 17 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 16 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 15 Apr 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 12 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 11 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 10 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 09 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 08 Apr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 05 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 04 Apr 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 03 Apr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 27 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 26 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 25 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 22 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 19 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 18 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 13 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 12 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 11 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 08 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 07 Mar 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 06 Mar 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 05 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 04 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 01 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 29 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 26 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 23 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 22 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 21 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 20 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 16 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 15 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 14 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 13 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 12 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 09 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 02 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 01 Feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 31 Jan 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 30 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 29 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 26 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 Jan 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 19 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 18 Jan 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 17 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 16 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 12 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 11 Jan 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 10 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 09 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 08 Jan 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 28 Dec 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 27 Dec 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 21 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 20 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Dec 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 15 Dec 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| *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.