Singapore markets open in 5 hours 14 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,084.20 -149.18 (-0.23%) CMC Crypto 200
1,322.25 -38.08 (-2.80%)
Freeport-McMoRan Inc. (0R2O.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 50.03 | 49.70 | 48.21 | 48.33 | 48.33 | 26,731 |
| 20 Jun 2024 | 48.10 | 49.29 | 48.19 | 48.68 | 48.68 | 53,390 |
| 19 Jun 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 18 Jun 2024 | 47.25 | 47.81 | 47.03 | 47.25 | 47.25 | 30,123 |
| 17 Jun 2024 | 47.55 | 47.45 | 46.58 | 46.90 | 46.90 | 875,860 |
| 14 Jun 2024 | 47.83 | 48.33 | 47.39 | 47.83 | 47.83 | 24,995 |
| 13 Jun 2024 | 48.88 | 48.96 | 47.67 | 48.18 | 48.18 | 35,779 |
| 12 Jun 2024 | 49.39 | 51.17 | 49.26 | 50.35 | 50.35 | 20,862 |
| 11 Jun 2024 | 49.00 | 49.42 | 48.35 | 48.53 | 48.53 | 13,512 |
| 10 Jun 2024 | 49.37 | 50.21 | 49.40 | 49.82 | 49.82 | 26,979 |
| 07 Jun 2024 | 51.02 | 50.00 | 48.85 | 49.27 | 49.27 | 18,075 |
| 06 Jun 2024 | 50.62 | 51.14 | 50.00 | 50.62 | 50.62 | 50,278 |
| 05 Jun 2024 | 49.45 | 50.41 | 49.69 | 50.05 | 50.05 | 14,685 |
| 04 Jun 2024 | 52.00 | 51.04 | 48.44 | 49.22 | 49.22 | 37,678 |
| 03 Jun 2024 | 52.61 | 52.97 | 51.54 | 52.61 | 52.61 | 17,320 |
| 31 May 2024 | 52.23 | 53.25 | 51.24 | 51.92 | 51.92 | 36,203 |
| 30 May 2024 | 52.35 | 52.41 | 51.39 | 51.35 | 51.35 | 15,692 |
| 29 May 2024 | 53.76 | 53.15 | 52.47 | 52.92 | 52.92 | 24,622 |
| 28 May 2024 | 52.37 | 53.85 | 52.33 | 53.46 | 53.46 | 37,251 |
| 24 May 2024 | 51.45 | 52.04 | 51.29 | 52.03 | 52.03 | 33,733 |
| 23 May 2024 | 50.85 | 51.92 | 50.84 | 51.58 | 51.58 | 36,825 |
| 22 May 2024 | 54.46 | 54.11 | 50.60 | 51.42 | 51.42 | 80,506 |
| 21 May 2024 | 54.31 | 54.90 | 53.62 | 54.33 | 54.33 | 49,327 |
| 20 May 2024 | 55.35 | 55.48 | 53.41 | 54.49 | 54.49 | 84,812 |
| 17 May 2024 | 52.37 | 53.98 | 52.55 | 53.28 | 53.28 | 48,702 |
| 16 May 2024 | 53.88 | 53.98 | 52.28 | 52.89 | 52.89 | 32,346 |
| 15 May 2024 | 54.83 | 54.80 | 52.14 | 52.81 | 52.81 | 52,226 |
| 14 May 2024 | 52.36 | 53.65 | 52.45 | 53.20 | 53.20 | 49,849 |
| 13 May 2024 | 51.81 | 52.47 | 51.78 | 52.05 | 52.05 | 20,523 |
| 10 May 2024 | 51.85 | 51.99 | 51.37 | 51.85 | 51.85 | 22,134 |
| 09 May 2024 | 50.15 | 51.01 | 49.80 | 50.72 | 50.72 | 24,184 |
| 08 May 2024 | 50.68 | 50.70 | 49.46 | 50.68 | 50.68 | 18,883 |
| 07 May 2024 | 51.02 | 51.37 | 50.76 | 51.02 | 51.02 | 7,990 |
| 03 May 2024 | 48.97 | 50.36 | 49.33 | 49.84 | 49.84 | 23,005 |
| 02 May 2024 | 50.53 | 48.83 | 48.23 | 49.14 | 49.14 | 44,453 |
| 01 May 2024 | 50.45 | 50.03 | 49.40 | 50.27 | 50.27 | 5,507 |
| 30 Apr 2024 | 52.60 | 51.19 | 50.28 | 50.54 | 50.54 | 9,708 |
| 29 Apr 2024 | 50.86 | 52.26 | 50.82 | 51.33 | 51.33 | 18,769 |
| 26 Apr 2024 | 50.13 | 50.58 | 49.63 | 50.13 | 50.13 | 4,543 |
| 25 Apr 2024 | 48.54 | 49.35 | 48.03 | 47.99 | 47.99 | 9,328 |
| 24 Apr 2024 | 48.43 | 48.45 | 47.37 | 47.69 | 47.69 | 21,712 |
| 23 Apr 2024 | 48.44 | 48.74 | 47.09 | 48.06 | 48.06 | 14,270 |
| 22 Apr 2024 | 49.78 | 49.37 | 47.84 | 48.94 | 48.94 | 9,706 |
| 19 Apr 2024 | 50.51 | 51.01 | 49.37 | 50.52 | 50.52 | 96,256 |
| 18 Apr 2024 | 50.68 | 50.95 | 49.69 | 49.99 | 49.99 | 13,745 |
| 17 Apr 2024 | 49.36 | 51.06 | 49.50 | 50.62 | 50.62 | 13,250 |
| 16 Apr 2024 | 49.60 | 49.60 | 48.07 | 48.59 | 48.59 | 23,639 |
| 15 Apr 2024 | 50.58 | 50.99 | 49.90 | 50.58 | 50.58 | 652,570 |
| 12 Apr 2024 | 51.34 | 52.40 | 49.57 | 51.72 | 51.72 | 43,133 |
| 12 Apr 2024 | 0.15 Dividend | |||||
| 11 Apr 2024 | 51.04 | 51.33 | 50.00 | 50.33 | 50.17 | 20,252 |
| 10 Apr 2024 | 51.30 | 51.77 | 49.58 | 51.32 | 51.16 | 17,346 |
| 09 Apr 2024 | 49.24 | 52.01 | 49.78 | 51.17 | 51.01 | 26,569 |
| 08 Apr 2024 | 49.81 | 50.21 | 49.44 | 49.81 | 49.66 | 1,023,645 |
| 05 Apr 2024 | 49.15 | 49.47 | 48.71 | 49.15 | 49.00 | 13,024 |
| 04 Apr 2024 | 49.94 | 50.22 | 49.22 | 49.94 | 49.79 | 17,584 |
| 03 Apr 2024 | 48.69 | 49.65 | 48.71 | 49.55 | 49.40 | 21,480 |
| 02 Apr 2024 | 47.53 | 48.45 | 47.31 | 48.18 | 48.04 | 25,912 |
| 28 Mar 2024 | 45.13 | 47.18 | 45.96 | 46.83 | 46.69 | 23,559 |
| 27 Mar 2024 | 45.25 | 45.90 | 44.54 | 45.49 | 45.36 | 15,165 |
| 26 Mar 2024 | 45.80 | 45.46 | 44.71 | 45.24 | 45.11 | 18,200 |
| 25 Mar 2024 | 44.72 | 46.47 | 45.10 | 45.85 | 45.72 | 1,079,204 |
| 22 Mar 2024 | 45.62 | 46.00 | 45.21 | 45.57 | 45.44 | 187,352 |
| 21 Mar 2024 | 46.74 | 46.36 | 45.49 | 45.65 | 45.51 | 117,762 |
| 20 Mar 2024 | 44.00 | 45.74 | 43.95 | 44.13 | 44.00 | 20,723 |
| 19 Mar 2024 | 44.56 | 44.43 | 43.38 | 44.09 | 43.96 | 10,693 |
| 18 Mar 2024 | 44.47 | 45.40 | 44.45 | 45.43 | 45.29 | 28,651 |
| 15 Mar 2024 | 43.83 | 44.89 | 43.59 | 43.74 | 43.61 | 34,919 |
| 14 Mar 2024 | 43.72 | 43.75 | 42.98 | 43.24 | 43.11 | 24,230 |
| 13 Mar 2024 | 40.44 | 43.69 | 41.52 | 42.56 | 42.44 | 42,756 |
| 12 Mar 2024 | 40.71 | 40.74 | 39.81 | 40.15 | 40.03 | 7,612 |
| 11 Mar 2024 | 40.35 | 40.65 | 39.87 | 39.91 | 39.79 | 7,207 |
| 08 Mar 2024 | 39.97 | 40.09 | 39.56 | 39.97 | 39.85 | 38,990 |
| 07 Mar 2024 | 38.38 | 40.43 | 39.23 | 39.87 | 39.75 | 30,422 |
| 06 Mar 2024 | 37.30 | 38.76 | 37.96 | 37.83 | 37.72 | 17,473 |
| 05 Mar 2024 | 38.08 | 38.26 | 37.55 | 38.08 | 37.96 | 3,349 |
| 04 Mar 2024 | 37.95 | 38.24 | 37.66 | 37.95 | 37.84 | 8,081 |
| 01 Mar 2024 | 37.78 | 38.33 | 37.61 | 37.78 | 37.66 | 13,879 |
| 29 Feb 2024 | 37.60 | 38.39 | 37.89 | 38.14 | 38.03 | 9,162 |
| 28 Feb 2024 | 37.81 | 37.83 | 37.41 | 37.81 | 37.70 | 8,267 |
| 27 Feb 2024 | 37.97 | 38.73 | 37.95 | 38.59 | 38.48 | 5,481 |
| 26 Feb 2024 | 38.82 | 38.75 | 37.65 | 38.32 | 38.21 | 13,808 |
| 23 Feb 2024 | 38.64 | 39.08 | 38.69 | 38.64 | 38.52 | 2,812 |
| 22 Feb 2024 | 39.13 | 38.90 | 38.56 | 39.13 | 39.02 | 4,104 |
| 21 Feb 2024 | 38.26 | 38.99 | 38.46 | 38.77 | 38.65 | 5,733 |
| 20 Feb 2024 | 39.01 | 38.71 | 38.03 | 38.29 | 38.17 | 18,298 |
| 19 Feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.04 | - |
| 16 Feb 2024 | 38.49 | 39.75 | 38.25 | 39.15 | 39.04 | 9,543 |
| 15 Feb 2024 | 37.34 | 38.33 | 37.49 | 37.69 | 37.58 | 8,473 |
| 14 Feb 2024 | 36.70 | 36.98 | 36.57 | 36.70 | 36.59 | 9,097 |
| 13 Feb 2024 | 37.74 | 37.16 | 36.25 | 36.25 | 36.14 | 26,147 |
| 12 Feb 2024 | 37.30 | 37.96 | 37.32 | 37.30 | 37.19 | 11,069 |
| 09 Feb 2024 | 38.04 | 37.92 | 37.33 | 37.92 | 37.80 | 8,691 |
| 08 Feb 2024 | 39.15 | 38.92 | 37.92 | 38.66 | 38.54 | 28,404 |
| 07 Feb 2024 | 40.17 | 40.16 | 38.98 | 39.44 | 39.32 | 11,799 |
| 06 Feb 2024 | 38.71 | 40.17 | 39.02 | 39.31 | 39.20 | 2,533 |
| 05 Feb 2024 | 40.02 | 39.17 | 37.99 | 38.59 | 38.48 | 7,428 |
| 02 Feb 2024 | 40.22 | 40.03 | 38.90 | 39.63 | 39.51 | 7,426 |
| 01 Feb 2024 | 39.72 | 40.15 | 39.50 | 39.72 | 39.61 | 3,734 |
| 31 Jan 2024 | 39.94 | 40.81 | 39.86 | 40.46 | 40.34 | 10,603 |
| *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.