Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,880.83 -1,527.45 (-2.45%) CMC Crypto 200
1,263.46 -94.54 (-6.96%)
KKR & Co. Inc. (0Z1W.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:53PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 103.10 | 103.39 | 102.49 | 102.93 | 102.93 | 756 |
| 10 May 2024 | 0.175 Dividend | |||||
| 09 May 2024 | 99.65 | 101.87 | 99.51 | 101.40 | 101.22 | 1,773 |
| 08 May 2024 | 97.96 | 99.68 | 97.73 | 99.68 | 99.51 | 3,212 |
| 07 May 2024 | 98.21 | 99.59 | 97.40 | 99.46 | 99.29 | 1,376 |
| 03 May 2024 | 99.16 | 99.98 | 96.79 | 97.13 | 96.96 | 1,018 |
| 02 May 2024 | 94.73 | 95.70 | 94.04 | 94.73 | 94.57 | 4,489 |
| 01 May 2024 | 96.47 | 96.47 | 94.06 | 94.93 | 94.77 | 1,530 |
| 30 Apr 2024 | 93.77 | 95.02 | 93.44 | 94.10 | 93.94 | 783 |
| 29 Apr 2024 | 95.87 | 95.98 | 94.90 | 95.16 | 95.00 | 1,234 |
| 26 Apr 2024 | 95.49 | 96.50 | 95.33 | 95.53 | 95.36 | 166 |
| 25 Apr 2024 | 94.15 | 96.04 | 93.70 | 96.03 | 95.86 | 1,424 |
| 24 Apr 2024 | 98.21 | 98.54 | 96.19 | 96.56 | 96.39 | 778 |
| 23 Apr 2024 | 95.08 | 97.65 | 94.57 | 97.65 | 97.48 | 1,800 |
| 22 Apr 2024 | 93.82 | 95.06 | 93.01 | 95.06 | 94.90 | 383 |
| 19 Apr 2024 | 92.80 | 94.13 | 91.87 | 92.64 | 92.48 | 2,397 |
| 18 Apr 2024 | 94.68 | 95.78 | 93.76 | 94.00 | 93.84 | 924 |
| 17 Apr 2024 | 97.26 | 97.26 | 94.04 | 94.91 | 94.75 | 3,814 |
| 16 Apr 2024 | 94.89 | 96.63 | 94.15 | 96.59 | 96.42 | 8,807 |
| 15 Apr 2024 | 97.65 | 99.34 | 95.31 | 95.59 | 95.43 | 6,811 |
| 12 Apr 2024 | 99.09 | 99.52 | 97.42 | 97.66 | 97.49 | 1,143 |
| 11 Apr 2024 | 99.49 | 102.50 | 99.03 | 102.50 | 102.32 | 2,090 |
| 10 Apr 2024 | 96.25 | 101.10 | 96.25 | 99.21 | 99.04 | 3,968 |
| 09 Apr 2024 | 101.96 | 102.60 | 98.98 | 99.97 | 99.80 | 1,084 |
| 08 Apr 2024 | 100.95 | 101.91 | 100.84 | 101.56 | 101.38 | 623 |
| 05 Apr 2024 | 98.48 | 101.36 | 98.38 | 100.74 | 100.57 | 5,881 |
| 04 Apr 2024 | 100.57 | 101.13 | 99.86 | 99.86 | 99.69 | 3,961 |
| 03 Apr 2024 | 98.86 | 100.00 | 98.86 | 99.47 | 99.30 | 1,948 |
| 02 Apr 2024 | 98.28 | 98.63 | 96.76 | 97.44 | 97.27 | 1,916 |
| 28 Mar 2024 | 99.82 | 101.51 | 99.42 | 100.56 | 100.39 | 1,417 |
| 27 Mar 2024 | 102.00 | 102.33 | 100.49 | 100.56 | 100.39 | 3,527 |
| 26 Mar 2024 | 101.82 | 101.91 | 101.07 | 101.26 | 101.09 | 1,181 |
| 25 Mar 2024 | 101.01 | 101.74 | 100.76 | 101.34 | 101.17 | 1,126 |
| 22 Mar 2024 | 101.26 | 101.53 | 100.32 | 100.32 | 100.15 | 588 |
| 21 Mar 2024 | 99.71 | 103.24 | 99.71 | 102.14 | 101.96 | 2,055 |
| 20 Mar 2024 | 95.67 | 97.89 | 95.65 | 97.89 | 97.72 | 372 |
| 19 Mar 2024 | 95.03 | 96.47 | 94.67 | 95.99 | 95.82 | 3,061 |
| 18 Mar 2024 | 97.39 | 97.62 | 94.97 | 95.68 | 95.51 | 8,341 |
| 15 Mar 2024 | 96.37 | 97.57 | 95.94 | 96.90 | 96.73 | 993 |
| 14 Mar 2024 | 98.41 | 98.76 | 95.96 | 95.96 | 95.80 | 1,842 |
| 13 Mar 2024 | 98.04 | 100.33 | 98.04 | 98.93 | 98.76 | 8,890 |
| 12 Mar 2024 | 98.02 | 99.05 | 97.71 | 98.26 | 98.10 | 631 |
| 11 Mar 2024 | 97.54 | 98.51 | 97.02 | 97.61 | 97.44 | 923 |
| 08 Mar 2024 | 98.71 | 99.56 | 98.56 | 98.93 | 98.76 | 512 |
| 07 Mar 2024 | 97.00 | 98.40 | 97.00 | 98.14 | 97.97 | 1,304 |
| 06 Mar 2024 | 98.49 | 98.49 | 96.86 | 97.25 | 97.08 | 1,348 |
| 05 Mar 2024 | 97.97 | 98.03 | 96.72 | 97.25 | 97.08 | 5,960 |
| 04 Mar 2024 | 96.83 | 98.97 | 95.43 | 98.58 | 98.41 | 2,698 |
| 01 Mar 2024 | 100.25 | 101.24 | 97.97 | 98.90 | 98.73 | 1,738 |
| 29 Feb 2024 | 96.64 | 98.05 | 96.19 | 98.05 | 97.88 | 1,512 |
| 28 Feb 2024 | 95.91 | 96.10 | 95.36 | 95.95 | 95.79 | 1,956 |
| 27 Feb 2024 | 96.29 | 96.59 | 95.39 | 95.88 | 95.71 | 1,219 |
| 26 Feb 2024 | 96.81 | 96.88 | 95.58 | 95.79 | 95.62 | 4,733 |
| 23 Feb 2024 | 96.35 | 96.35 | 95.92 | 95.92 | 95.76 | 631 |
| 22 Feb 2024 | 95.73 | 97.07 | 95.62 | 96.21 | 96.05 | 844 |
| 21 Feb 2024 | 92.42 | 93.37 | 92.29 | 93.37 | 93.21 | 540 |
| 20 Feb 2024 | 94.80 | 94.95 | 93.60 | 93.94 | 93.78 | 9,174 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 96.09 | 96.40 | 95.57 | 96.02 | 95.85 | 1,845 |
| 15 Feb 2024 | 96.28 | 96.83 | 95.73 | 96.65 | 96.49 | 3,347 |
| 15 Feb 2024 | 0.165 Dividend | |||||
| 14 Feb 2024 | 97.38 | 97.60 | 96.32 | 96.53 | 96.20 | 353 |
| 13 Feb 2024 | 94.35 | 96.94 | 94.15 | 95.47 | 95.14 | 1,596 |
| 12 Feb 2024 | 97.18 | 98.58 | 97.09 | 98.30 | 97.97 | 2,543 |
| 09 Feb 2024 | 96.68 | 97.80 | 96.14 | 97.12 | 96.79 | 827 |
| 08 Feb 2024 | 95.21 | 97.60 | 94.89 | 97.60 | 97.27 | 5,711 |
| 07 Feb 2024 | 93.99 | 95.46 | 93.67 | 95.09 | 94.76 | 5,877 |
| 06 Feb 2024 | 91.80 | 92.70 | 90.44 | 92.21 | 91.89 | 4,099 |
| 05 Feb 2024 | 88.69 | 88.79 | 87.41 | 88.36 | 88.06 | 804 |
| 02 Feb 2024 | 88.29 | 89.66 | 87.75 | 89.43 | 89.12 | 512 |
| 01 Feb 2024 | 87.15 | 87.54 | 85.25 | 86.13 | 85.83 | 2,201 |
| 31 Jan 2024 | 88.04 | 88.48 | 87.54 | 87.85 | 87.55 | 1,604 |
| 30 Jan 2024 | 86.70 | 87.66 | 86.50 | 87.54 | 87.24 | 9,107 |
| 29 Jan 2024 | 86.90 | 87.40 | 86.13 | 86.35 | 86.05 | 1,361 |
| 26 Jan 2024 | 85.49 | 86.30 | 84.78 | 86.22 | 85.92 | 3,570 |
| 25 Jan 2024 | 83.83 | 84.78 | 83.57 | 84.44 | 84.15 | 1,401 |
| 24 Jan 2024 | 84.48 | 84.61 | 83.26 | 83.26 | 82.97 | 2,139 |
| 23 Jan 2024 | 83.81 | 84.26 | 83.57 | 83.88 | 83.59 | 5,792 |
| 22 Jan 2024 | 85.18 | 85.23 | 84.28 | 84.28 | 83.99 | 2,019 |
| 19 Jan 2024 | 81.75 | 83.95 | 81.36 | 83.95 | 83.66 | 7,381 |
| 18 Jan 2024 | 81.85 | 82.16 | 80.91 | 81.22 | 80.94 | 2,532 |
| 17 Jan 2024 | 80.69 | 81.67 | 80.41 | 80.93 | 80.65 | 154 |
| 16 Jan 2024 | 81.09 | 81.69 | 80.33 | 80.87 | 80.59 | 2,051 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 82.50 | 82.65 | 81.63 | 82.42 | 82.14 | 533 |
| 11 Jan 2024 | 82.62 | 82.89 | 81.16 | 81.88 | 81.60 | 1,654 |
| 10 Jan 2024 | 81.23 | 82.50 | 80.70 | 82.50 | 82.22 | 395 |
| 09 Jan 2024 | 82.12 | 82.12 | 81.11 | 81.48 | 81.20 | 10,011 |
| 08 Jan 2024 | 82.00 | 82.00 | 81.12 | 81.75 | 81.46 | 1,313 |
| 05 Jan 2024 | 79.99 | 81.34 | 79.99 | 81.34 | 81.06 | 102 |
| 04 Jan 2024 | 80.00 | 80.65 | 80.00 | 80.39 | 80.12 | 397 |
| 03 Jan 2024 | 79.73 | 80.43 | 79.03 | 80.38 | 80.10 | 1,267 |
| 02 Jan 2024 | 82.13 | 82.13 | 80.30 | 80.96 | 80.68 | 927 |
| 29 Dec 2023 | 83.41 | 83.78 | 82.65 | 83.16 | 82.88 | 1,525 |
| 28 Dec 2023 | 83.10 | 83.65 | 82.95 | 83.41 | 83.12 | 314 |
| 27 Dec 2023 | 82.69 | 83.43 | 82.69 | 83.43 | 83.15 | 190 |
| 22 Dec 2023 | 81.48 | 82.32 | 81.16 | 82.14 | 81.86 | 762 |
| 21 Dec 2023 | 82.56 | 83.43 | 80.00 | 81.77 | 81.49 | 1,125 |
| 20 Dec 2023 | 84.37 | 84.69 | 84.00 | 84.01 | 83.72 | 4,424 |
| 19 Dec 2023 | 84.27 | 85.59 | 84.27 | 84.63 | 84.34 | 894 |
| *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.