Singapore markets close in 43 minutes
Straits Times Index
3,325.35 -0.93 (-0.03%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,093.37 +20.47 (+0.11%) FTSE 100
8,300.97 +53.18 (+0.64%) Bitcoin USD
61,543.24 +702.12 (+1.15%) CMC Crypto 200
1,280.94 -2.85 (-0.22%)
CBIS World Equity A USD (0P0001L8VV)
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 | 193.17 | 193.17 | 193.17 | 193.17 | 193.17 | - |
| 21 Jun 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | - |
| 20 Jun 2024 | 193.43 | 193.43 | 193.43 | 193.43 | 193.43 | - |
| 18 Jun 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 193.54 | - |
| 17 Jun 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | - |
| 14 Jun 2024 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | - |
| 13 Jun 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | - |
| 12 Jun 2024 | 193.29 | 193.29 | 193.29 | 193.29 | 193.29 | - |
| 11 Jun 2024 | 191.67 | 191.67 | 191.67 | 191.67 | 191.67 | - |
| 10 Jun 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
| 07 Jun 2024 | 191.74 | 191.74 | 191.74 | 191.74 | 191.74 | - |
| 06 Jun 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | - |
| 05 Jun 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 04 Jun 2024 | 189.96 | 189.96 | 189.96 | 189.96 | 189.96 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 191.17 | 191.17 | 191.17 | 191.17 | 191.17 | - |
| 30 May 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | - |
| 29 May 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
| 28 May 2024 | 192.19 | 192.19 | 192.19 | 192.19 | 192.19 | - |
| 24 May 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| 23 May 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | - |
| 22 May 2024 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | - |
| 21 May 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| 20 May 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - |
| 17 May 2024 | 192.57 | 192.57 | 192.57 | 192.57 | 192.57 | - |
| 16 May 2024 | 192.78 | 192.78 | 192.78 | 192.78 | 192.78 | - |
| 15 May 2024 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | - |
| 14 May 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
| 13 May 2024 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | - |
| 10 May 2024 | 190.28 | 190.28 | 190.28 | 190.28 | 190.28 | - |
| 09 May 2024 | 190.03 | 190.03 | 190.03 | 190.03 | 190.03 | - |
| 08 May 2024 | 188.99 | 188.99 | 188.99 | 188.99 | 188.99 | - |
| 07 May 2024 | 188.93 | 188.93 | 188.93 | 188.93 | 188.93 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 186.66 | 186.66 | 186.66 | 186.66 | 186.66 | - |
| 02 May 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
| 01 May 2024 | 182.03 | 182.03 | 182.03 | 182.03 | 182.03 | - |
| 30 Apr 2024 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | - |
| 29 Apr 2024 | 185.21 | 185.21 | 185.21 | 185.21 | 185.21 | - |
| 26 Apr 2024 | 184.97 | 184.97 | 184.97 | 184.97 | 184.97 | - |
| 25 Apr 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | - |
| 24 Apr 2024 | 183.29 | 183.29 | 183.29 | 183.29 | 183.29 | - |
| 23 Apr 2024 | 182.59 | 182.59 | 182.59 | 182.59 | 182.59 | - |
| 22 Apr 2024 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | - |
| 19 Apr 2024 | 178.72 | 178.72 | 178.72 | 178.72 | 178.72 | - |
| 18 Apr 2024 | 179.68 | 179.68 | 179.68 | 179.68 | 179.68 | - |
| 17 Apr 2024 | 179.81 | 179.81 | 179.81 | 179.81 | 179.81 | - |
| 16 Apr 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| 15 Apr 2024 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | - |
| 12 Apr 2024 | 183.11 | 183.11 | 183.11 | 183.11 | 183.11 | - |
| 11 Apr 2024 | 186.27 | 186.27 | 186.27 | 186.27 | 186.27 | - |
| 10 Apr 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
| 09 Apr 2024 | 187.19 | 187.19 | 187.19 | 187.19 | 187.19 | - |
| 08 Apr 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
| 05 Apr 2024 | 187.19 | 187.19 | 187.19 | 187.19 | 187.19 | - |
| 04 Apr 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | - |
| 03 Apr 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| 02 Apr 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| 27 Mar 2024 | 188.18 | 188.18 | 188.18 | 188.18 | 188.18 | - |
| 26 Mar 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | - |
| 25 Mar 2024 | 187.18 | 187.18 | 187.18 | 187.18 | 187.18 | - |
| 22 Mar 2024 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | - |
| 21 Mar 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
| 20 Mar 2024 | 186.06 | 186.06 | 186.06 | 186.06 | 186.06 | - |
| 19 Mar 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 183.36 | 183.36 | 183.36 | 183.36 | 183.36 | - |
| 14 Mar 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
| 13 Mar 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 184.94 | - |
| 12 Mar 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
| 11 Mar 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | - |
| 08 Mar 2024 | 184.46 | 184.46 | 184.46 | 184.46 | 184.46 | - |
| 07 Mar 2024 | 185.26 | 185.26 | 185.26 | 185.26 | 185.26 | - |
| 06 Mar 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 05 Mar 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 181.59 | - |
| 04 Mar 2024 | 182.89 | 182.89 | 182.89 | 182.89 | 182.89 | - |
| 01 Mar 2024 | 182.92 | 182.92 | 182.92 | 182.92 | 182.92 | - |
| 29 Feb 2024 | 181.11 | 181.11 | 181.11 | 181.11 | 181.11 | - |
| 28 Feb 2024 | 180.51 | 180.51 | 180.51 | 180.51 | 180.51 | - |
| 27 Feb 2024 | 181.09 | 181.09 | 181.09 | 181.09 | 181.09 | - |
| 26 Feb 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - |
| 23 Feb 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | - |
| 22 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 21 Feb 2024 | 177.03 | 177.03 | 177.03 | 177.03 | 177.03 | - |
| 20 Feb 2024 | 177.03 | 177.03 | 177.03 | 177.03 | 177.03 | - |
| 16 Feb 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - |
| 15 Feb 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
| 14 Feb 2024 | 176.96 | 176.96 | 176.96 | 176.96 | 176.96 | - |
| 13 Feb 2024 | 174.91 | 174.91 | 174.91 | 174.91 | 174.91 | - |
| 12 Feb 2024 | 176.83 | 176.83 | 176.83 | 176.83 | 176.83 | - |
| 09 Feb 2024 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | - |
| 08 Feb 2024 | 174.74 | 174.74 | 174.74 | 174.74 | 174.74 | - |
| 07 Feb 2024 | 173.61 | 173.61 | 173.61 | 173.61 | 173.61 | - |
| 06 Feb 2024 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | - |
| 01 Feb 2024 | 170.61 | 170.61 | 170.61 | 170.61 | 170.61 | - |
| *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.