Singapore markets close in 3 hours 50 minutes
Straits Times Index
3,325.36 -0.92 (-0.03%) Nikkei
39,653.73 +480.58 (+1.23%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,762.91 +398.61 (+0.65%) CMC Crypto 200
1,280.41 +31.28 (+2.50%)
Macquarie EM Dbt Svrgn ESG I USD Dist (0P0001KOJG)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 21 Jun 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 20 Jun 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 18 Jun 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 17 Jun 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 14 Jun 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 13 Jun 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 12 Jun 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 11 Jun 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 10 Jun 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 07 Jun 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 06 Jun 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 05 Jun 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 04 Jun 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 03 Jun 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 03 Jun 2024 | 0.0278 Dividend | |||||
| 31 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | - |
| 30 May 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | - |
| 29 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.34 | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | - |
| 23 May 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.38 | - |
| 22 May 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.41 | - |
| 21 May 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.42 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | - |
| 16 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.43 | - |
| 15 May 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | - |
| 14 May 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.36 | - |
| 13 May 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.36 | - |
| 10 May 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.36 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.38 | - |
| 06 May 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.34 | - |
| 03 May 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.32 | - |
| 02 May 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.27 | - |
| 02 May 2024 | 0.0298 Dividend | |||||
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.28 | - |
| 29 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | - |
| 26 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - |
| 25 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.26 | - |
| 24 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.28 | - |
| 23 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 22 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.29 | - |
| 19 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.28 | - |
| 18 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.28 | - |
| 17 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.28 | - |
| 16 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.25 | - |
| 15 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.30 | - |
| 12 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | - |
| 11 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | - |
| 10 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.40 | - |
| 09 Apr 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.43 | - |
| 08 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.40 | - |
| 05 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | - |
| 04 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | - |
| 03 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.39 | - |
| 02 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.39 | - |
| 02 Apr 2024 | 0.0233 Dividend | |||||
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | - |
| 27 Mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| 26 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.46 | - |
| 25 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | - |
| 22 Mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| 21 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | - |
| 20 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.39 | - |
| 19 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | - |
| 18 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.37 | - |
| 15 Mar 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.38 | - |
| 14 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.40 | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | - |
| 11 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | - |
| 08 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | - |
| 07 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | - |
| 06 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | - |
| 05 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.39 | - |
| 04 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | - |
| 01 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.37 | - |
| 01 Mar 2024 | 0.0286 Dividend | |||||
| 29 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.33 | - |
| 26 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | - |
| 23 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.32 | - |
| 22 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.31 | - |
| 21 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - |
| 20 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.30 | - |
| 16 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - |
| 15 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.31 | - |
| 14 Feb 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.28 | - |
| 13 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.28 | - |
| 12 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.32 | - |
| 09 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.31 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.33 | - |
| *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.