Singapore markets closed
Straits Times Index
3,285.97 -7.16 (-0.22%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,123.81 -2,329.17 (-3.50%) CMC Crypto 200
1,361.17 -21.40 (-1.55%)
Jih Sun Vietnam Opportunity Fund N (USD) (0P0001NKI8)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 22 Apr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 19 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 16 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 15 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 12 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 11 Apr 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 10 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 09 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 08 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 02 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 01 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 28 Mar 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 27 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 26 Mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 25 Mar 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 22 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 21 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 20 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 19 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 18 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 15 Mar 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 14 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 13 Mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 12 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 11 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 08 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 07 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 06 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 05 Mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 04 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 01 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 29 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 26 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 23 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 22 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 21 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 20 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 16 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 15 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 02 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 01 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 31 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 30 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 29 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 26 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 25 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 24 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 23 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 22 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 19 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 18 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 17 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 16 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 12 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 11 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 10 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 09 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 08 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 05 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 04 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 03 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 02 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 29 Dec 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 28 Dec 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 27 Dec 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 26 Dec 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 22 Dec 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 21 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 20 Dec 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 19 Dec 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 18 Dec 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 15 Dec 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 14 Dec 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 13 Dec 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 12 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 11 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 08 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 07 Dec 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 06 Dec 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 05 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 04 Dec 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 01 Dec 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 30 Nov 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| *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.