Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,528.23 -2,033.59 (-3.25%) CMC Crypto 200
1,304.99 -29.93 (-2.24%)
SGS SA (0QMI.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
As of 10:02AM BST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 79.92 | 80.92 | 79.92 | 80.84 | 80.84 | 12,438 |
| 02 Jul 2024 | 79.52 | 79.64 | 78.94 | 79.22 | 79.22 | 18,468 |
| 01 Jul 2024 | 80.49 | 80.50 | 79.44 | 80.28 | 80.28 | 8,851 |
| 28 Jun 2024 | 80.47 | 80.66 | 79.92 | 80.61 | 80.61 | 17,826 |
| 27 Jun 2024 | 80.77 | 80.84 | 80.10 | 80.80 | 80.80 | 9,847 |
| 26 Jun 2024 | 81.21 | 82.00 | 80.42 | 81.04 | 81.04 | 98,801 |
| 25 Jun 2024 | 80.16 | 80.92 | 79.72 | 80.30 | 80.30 | 2,809 |
| 24 Jun 2024 | 81.16 | 81.14 | 79.82 | 80.53 | 80.53 | 134,112 |
| 21 Jun 2024 | 82.93 | 82.92 | 81.10 | 81.64 | 81.64 | 13,259 |
| 20 Jun 2024 | 81.29 | 83.20 | 81.02 | 82.50 | 82.50 | 58,118 |
| 19 Jun 2024 | 81.68 | 81.14 | 80.52 | 81.21 | 81.21 | 4,668 |
| 18 Jun 2024 | 81.88 | 82.20 | 81.22 | 81.62 | 81.62 | 38,509 |
| 17 Jun 2024 | 81.94 | 82.42 | 81.56 | 81.94 | 81.94 | 5,997 |
| 14 Jun 2024 | 83.36 | 83.24 | 81.80 | 83.01 | 83.01 | 17,104 |
| 13 Jun 2024 | 83.75 | 83.64 | 82.92 | 83.52 | 83.52 | 10,282 |
| 12 Jun 2024 | 83.03 | 83.84 | 83.00 | 83.03 | 83.03 | 7,771 |
| 11 Jun 2024 | 83.24 | 83.36 | 82.58 | 83.30 | 83.30 | 29,042 |
| 10 Jun 2024 | 83.24 | 84.32 | 82.82 | 83.26 | 83.26 | 59,772 |
| 07 Jun 2024 | 83.87 | 84.66 | 83.64 | 84.16 | 84.16 | 6,885 |
| 06 Jun 2024 | 82.66 | 84.14 | 82.68 | 83.89 | 83.89 | 13,533 |
| 05 Jun 2024 | 81.98 | 82.80 | 81.34 | 81.98 | 81.98 | 2,147 |
| 04 Jun 2024 | 82.40 | 82.42 | 81.82 | 82.23 | 82.23 | 30,948 |
| 03 Jun 2024 | 84.61 | 85.22 | 82.08 | 82.35 | 82.35 | 34,762 |
| 31 May 2024 | 83.56 | 84.10 | 83.30 | 83.40 | 83.40 | 23,282 |
| 30 May 2024 | 83.83 | 83.80 | 83.28 | 83.75 | 83.75 | 3,089 |
| 29 May 2024 | 85.08 | 85.08 | 83.88 | 84.59 | 84.59 | 26,105 |
| 28 May 2024 | 85.29 | 85.58 | 84.58 | 85.29 | 85.29 | 11,869 |
| 24 May 2024 | 84.47 | 85.06 | 84.16 | 84.49 | 84.49 | 9,893 |
| 23 May 2024 | 83.22 | 84.68 | 83.02 | 84.67 | 84.67 | 60,373 |
| 22 May 2024 | 81.53 | 83.62 | 81.30 | 83.13 | 83.13 | 11,572 |
| 21 May 2024 | 80.63 | 81.52 | 79.90 | 80.92 | 80.92 | 25,121 |
| 20 May 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| 17 May 2024 | 80.86 | 81.04 | 80.20 | 80.55 | 80.55 | 56,615 |
| 16 May 2024 | 81.35 | 81.94 | 81.00 | 81.70 | 81.70 | 10,172 |
| 15 May 2024 | 80.92 | 81.44 | 80.38 | 81.02 | 81.02 | 5,384 |
| 14 May 2024 | 81.29 | 82.05 | 80.80 | 81.37 | 81.37 | 5,824 |
| 13 May 2024 | 82.33 | 82.76 | 81.22 | 81.35 | 81.35 | 6,455 |
| 10 May 2024 | 82.62 | 82.84 | 81.80 | 82.70 | 82.70 | 2,525 |
| 09 May 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| 08 May 2024 | 82.48 | 82.76 | 82.32 | 82.48 | 82.48 | 25,695 |
| 07 May 2024 | 82.50 | 82.64 | 82.24 | 82.50 | 82.50 | 3,896 |
| 03 May 2024 | 81.41 | 83.20 | 80.52 | 82.91 | 82.91 | 5,403 |
| 02 May 2024 | 81.37 | 81.50 | 80.94 | 81.29 | 81.29 | 163,277 |
| 01 May 2024 | 81.06 | 81.06 | 81.06 | 81.96 | 81.96 | 553 |
| 30 Apr 2024 | 82.29 | 83.60 | 81.06 | 81.96 | 81.96 | 29,114 |
| 29 Apr 2024 | 83.09 | 83.12 | 82.22 | 82.85 | 82.85 | 8,299 |
| 26 Apr 2024 | 83.09 | 83.40 | 81.60 | 83.01 | 83.01 | 42,477 |
| 25 Apr 2024 | 81.96 | 82.34 | 80.84 | 81.94 | 81.94 | 119,563 |
| 24 Apr 2024 | 81.64 | 82.52 | 81.42 | 81.68 | 81.68 | 136,257 |
| 23 Apr 2024 | 82.40 | 82.44 | 81.20 | 82.25 | 82.25 | 136,060 |
| 22 Apr 2024 | 82.66 | 82.86 | 82.24 | 82.66 | 82.66 | 200,636 |
| 19 Apr 2024 | 81.37 | 82.15 | 81.22 | 81.35 | 81.35 | 30,149 |
| 18 Apr 2024 | 81.57 | 82.01 | 81.14 | 81.60 | 81.60 | 69,284 |
| 17 Apr 2024 | 81.39 | 81.92 | 80.82 | 81.68 | 81.68 | 71,516 |
| 16 Apr 2024 | 80.77 | 81.98 | 80.48 | 81.02 | 81.02 | 194,886 |
| 15 Apr 2024 | 81.74 | 81.72 | 80.36 | 81.39 | 81.39 | 72,472 |
| 12 Apr 2024 | 82.35 | 82.72 | 81.58 | 82.23 | 82.23 | 53,924 |
| 11 Apr 2024 | 83.09 | 83.22 | 82.01 | 83.11 | 83.11 | 40,382 |
| 10 Apr 2024 | 83.46 | 84.04 | 82.54 | 83.42 | 83.42 | 50,471 |
| 09 Apr 2024 | 83.28 | 83.72 | 82.92 | 83.30 | 83.30 | 44,636 |
| 08 Apr 2024 | 83.89 | 84.52 | 82.80 | 83.81 | 83.81 | 134,962 |
| 05 Apr 2024 | 83.03 | 84.04 | 83.00 | 83.69 | 83.69 | 63,341 |
| 04 Apr 2024 | 84.92 | 85.32 | 83.76 | 83.87 | 83.87 | 88,630 |
| 03 Apr 2024 | 83.42 | 84.68 | 83.48 | 83.71 | 83.71 | 1,543,313 |
| 02 Apr 2024 | 84.36 | 88.04 | 83.04 | 83.13 | 83.13 | 125,084 |
| 02 Apr 2024 | 3.2 Dividend | |||||
| 02 Apr 2024 | 38.057693:37.057693 Stock split | |||||
| 28 Mar 2024 | 87.55 | 87.60 | 86.82 | 87.55 | 84.35 | 116,343 |
| 27 Mar 2024 | 86.35 | 87.66 | 86.02 | 86.55 | 83.39 | 42,432 |
| 26 Mar 2024 | 87.05 | 87.00 | 86.06 | 86.95 | 83.77 | 27,179 |
| 25 Mar 2024 | 87.35 | 87.48 | 86.48 | 87.55 | 84.35 | 32,962 |
| 22 Mar 2024 | 87.45 | 87.74 | 86.96 | 87.35 | 84.16 | 252,902 |
| 21 Mar 2024 | 86.65 | 87.78 | 85.32 | 86.65 | 83.48 | 188,050 |
| 20 Mar 2024 | 85.20 | 86.54 | 85.18 | 85.80 | 82.66 | 51,816 |
| 19 Mar 2024 | 84.80 | 85.42 | 84.58 | 85.00 | 81.89 | 67,069 |
| 18 Mar 2024 | 85.00 | 85.50 | 84.52 | 84.80 | 81.70 | 144,047 |
| 15 Mar 2024 | 85.10 | 85.14 | 84.34 | 85.20 | 82.09 | 108,844 |
| 14 Mar 2024 | 87.75 | 88.02 | 85.00 | 85.20 | 82.09 | 214,181 |
| 13 Mar 2024 | 87.85 | 88.54 | 87.12 | 88.20 | 84.98 | 131,711 |
| 12 Mar 2024 | 87.35 | 87.92 | 86.56 | 87.45 | 84.25 | 31,122 |
| 11 Mar 2024 | 86.95 | 87.80 | 86.46 | 86.85 | 83.68 | 175,958 |
| 08 Mar 2024 | 86.95 | 87.36 | 86.24 | 86.85 | 83.68 | 56,810 |
| 07 Mar 2024 | 86.95 | 87.74 | 86.36 | 86.95 | 83.77 | 83,108 |
| 06 Mar 2024 | 86.35 | 87.20 | 85.88 | 86.35 | 83.19 | 55,761 |
| 05 Mar 2024 | 84.30 | 86.60 | 83.68 | 85.90 | 82.76 | 140,189 |
| 04 Mar 2024 | 84.60 | 84.86 | 84.02 | 84.70 | 81.60 | 16,378 |
| 01 Mar 2024 | 84.80 | 84.98 | 84.28 | 84.90 | 81.80 | 155,054 |
| 29 Feb 2024 | 84.40 | 85.00 | 83.58 | 84.40 | 81.32 | 140,004 |
| 28 Feb 2024 | 84.20 | 84.42 | 82.00 | 84.20 | 81.12 | 125,934 |
| 27 Feb 2024 | 84.40 | 85.07 | 83.82 | 84.50 | 81.41 | 20,466 |
| 26 Feb 2024 | 85.50 | 85.72 | 84.24 | 84.40 | 81.32 | 122,957 |
| 23 Feb 2024 | 85.40 | 85.94 | 85.18 | 85.50 | 82.37 | 120,274 |
| 22 Feb 2024 | 84.80 | 85.84 | 84.64 | 85.10 | 81.99 | 87,255 |
| 21 Feb 2024 | 84.70 | 85.00 | 84.26 | 84.90 | 81.80 | 125,068 |
| 20 Feb 2024 | 84.60 | 85.18 | 84.48 | 84.50 | 81.41 | 46,681 |
| 19 Feb 2024 | 84.50 | 84.80 | 83.90 | 84.50 | 81.41 | 133,480 |
| 16 Feb 2024 | 83.65 | 84.67 | 82.96 | 83.65 | 80.59 | 21,856 |
| 15 Feb 2024 | 83.85 | 84.00 | 83.46 | 83.85 | 80.79 | 76,164 |
| 14 Feb 2024 | 82.95 | 83.58 | 82.40 | 82.85 | 79.82 | 78,295 |
| 13 Feb 2024 | 82.75 | 83.36 | 82.33 | 82.75 | 79.73 | 147,188 |
| *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.