Singapore markets close in 3 hours 28 minutes
Straits Times Index
3,345.91 +15.10 (+0.45%) Nikkei
38,611.76 -91.75 (-0.24%) Hang Seng
18,390.90 -85.90 (-0.46%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
71,333.42 +483.11 (+0.68%) CMC Crypto 200
1,484.35 -40.45 (-2.65%)
DMSTrgtMatSt2020-07(InvtinGSCorpBds) USD (0P0001K2J9)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 04 Jun 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 30 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 29 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 28 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 24 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 23 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 22 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 21 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 20 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 17 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 16 May 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 13 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 10 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 09 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 08 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 07 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 23 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 22 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 19 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 18 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 17 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 16 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 15 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 12 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 11 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 10 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 09 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 08 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 02 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 27 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 26 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 25 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 22 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 21 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 14 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 13 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 12 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 11 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 08 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 07 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 06 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 05 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 04 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 01 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 29 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 28 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 27 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 26 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 21 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 20 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 16 Feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 15 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 14 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 08 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 07 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 06 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 01 Feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 31 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 30 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 29 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 24 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 23 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 22 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 19 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 18 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 17 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 16 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| *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.