Singapore markets close in 2 hours 52 minutes
Straits Times Index
3,322.78 -3.50 (-0.11%) Nikkei
39,706.17 +533.02 (+1.36%) Hang Seng
18,096.34 +23.44 (+0.13%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,559.03 +623.54 (+1.02%) CMC Crypto 200
1,279.09 -4.69 (-0.37%)
(2527.T)
. Currency in USD
Add to watchlist
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1,067.00 | 1,068.50 | 1,067.00 | 1,068.50 | 1,068.50 | 480 |
| 24 Jun 2024 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | - |
| 21 Jun 2024 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | - |
| 20 Jun 2024 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | - |
| 19 Jun 2024 | 1,057.50 | 1,059.00 | 1,057.50 | 1,059.00 | 1,059.00 | 310 |
| 18 Jun 2024 | 1,053.50 | 1,053.50 | 1,053.50 | 1,053.50 | 1,053.50 | - |
| 17 Jun 2024 | 1,053.50 | 1,054.00 | 1,053.50 | 1,053.50 | 1,053.50 | 50 |
| 14 Jun 2024 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | - |
| 13 Jun 2024 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 10 |
| 12 Jun 2024 | 1,061.50 | 1,061.50 | 1,061.50 | 1,061.50 | 1,061.50 | - |
| 11 Jun 2024 | 1,061.50 | 1,061.50 | 1,061.50 | 1,061.50 | 1,061.50 | 50 |
| 10 Jun 2024 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | - |
| 07 Jun 2024 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | - |
| 06 Jun 2024 | 1,065.00 | 1,065.00 | 1,062.50 | 1,062.50 | 1,062.50 | 250 |
| 05 Jun 2024 | 1,067.50 | 1,067.50 | 1,067.50 | 1,067.50 | 1,067.50 | 810 |
| 04 Jun 2024 | 1,068.00 | 1,068.00 | 1,063.50 | 1,065.00 | 1,065.00 | 10,020 |
| 03 Jun 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 10 |
| 31 May 2024 | 1,063.50 | 1,063.50 | 1,063.50 | 1,063.50 | 1,063.50 | 10 |
| 30 May 2024 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | - |
| 29 May 2024 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 10 |
| 28 May 2024 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 10 |
| 27 May 2024 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | - |
| 24 May 2024 | 1,073.00 | 1,078.50 | 1,069.50 | 1,077.00 | 1,077.00 | 10,390 |
| 23 May 2024 | 1,083.00 | 1,083.00 | 1,078.00 | 1,078.50 | 1,078.50 | 9,330 |
| 22 May 2024 | 1,087.50 | 1,087.50 | 1,086.50 | 1,086.50 | 1,086.50 | 8,370 |
| 21 May 2024 | 1,094.00 | 1,094.00 | 1,089.00 | 1,090.50 | 1,090.50 | 8,480 |
| 20 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 8,000 |
| 17 May 2024 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | 10 |
| 16 May 2024 | 1,104.50 | 1,105.00 | 1,104.50 | 1,105.00 | 1,105.00 | 460 |
| 15 May 2024 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 10 |
| 14 May 2024 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | - |
| 13 May 2024 | 1,101.00 | 1,106.50 | 1,101.00 | 1,106.50 | 1,106.50 | 600 |
| 10 May 2024 | 1,109.00 | 1,109.00 | 1,100.00 | 1,100.00 | 1,100.00 | 8,050 |
| 09 May 2024 | 1,114.00 | 1,115.50 | 1,114.00 | 1,115.50 | 1,115.50 | 8,010 |
| 08 May 2024 | 1,123.00 | 1,123.00 | 1,117.00 | 1,117.00 | 1,117.00 | 7,930 |
| 07 May 2024 | 1,121.00 | 1,123.00 | 1,119.00 | 1,123.00 | 1,123.00 | 8,360 |
| 02 May 2024 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 20 |
| 01 May 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
| 30 Apr 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
| 26 Apr 2024 | 1,096.50 | 1,096.50 | 1,094.00 | 1,094.00 | 1,094.00 | 40 |
| 25 Apr 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| 24 Apr 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| 23 Apr 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 10,000 |
| 22 Apr 2024 | 1,109.00 | 1,109.00 | 1,098.00 | 1,102.00 | 1,102.00 | 330 |
| 19 Apr 2024 | 1,080.00 | 1,081.50 | 1,079.00 | 1,079.00 | 1,079.00 | 74,360 |
| 18 Apr 2024 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - |
| 17 Apr 2024 | 1,098.00 | 1,098.00 | 1,095.00 | 1,095.00 | 1,095.00 | 960 |
| 16 Apr 2024 | 1,079.50 | 1,084.50 | 1,079.50 | 1,084.50 | 1,084.50 | 360 |
| 15 Apr 2024 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | - |
| 12 Apr 2024 | 1,096.00 | 1,096.00 | 1,082.50 | 1,082.50 | 1,082.50 | 36,740 |
| 11 Apr 2024 | 1,082.00 | 1,092.50 | 1,082.00 | 1,092.50 | 1,092.50 | 1,160 |
| 10 Apr 2024 | 1,103.50 | 1,103.50 | 1,090.00 | 1,090.00 | 1,090.00 | 5,130 |
| 09 Apr 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - |
| 08 Apr 2024 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,110 |
| 05 Apr 2024 | 1,066.50 | 1,066.50 | 1,066.50 | 1,066.50 | 1,066.50 | 1,030 |
| 04 Apr 2024 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 20 |
| 03 Apr 2024 | 1,064.00 | 1,073.00 | 1,064.00 | 1,073.00 | 1,073.00 | 230 |
| 02 Apr 2024 | 1,081.50 | 1,081.50 | 1,081.50 | 1,081.50 | 1,081.50 | 400 |
| 01 Apr 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| 29 Mar 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 680 |
| 28 Mar 2024 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 320 |
| 27 Mar 2024 | 1,110.00 | 1,110.00 | 1,105.50 | 1,105.50 | 1,105.50 | 280 |
| 26 Mar 2024 | 1,107.50 | 1,107.50 | 1,107.50 | 1,107.50 | 1,107.50 | - |
| 25 Mar 2024 | 1,103.50 | 1,107.50 | 1,103.50 | 1,107.50 | 1,107.50 | 1,150 |
| 22 Mar 2024 | 1,071.50 | 1,108.00 | 1,071.50 | 1,108.00 | 1,108.00 | 7,030 |
| 21 Mar 2024 | 1,081.00 | 1,096.50 | 1,081.00 | 1,096.50 | 1,096.50 | 1,980 |
| 19 Mar 2024 | 1,059.00 | 1,086.00 | 1,059.00 | 1,081.00 | 1,081.00 | 33,980 |
| 18 Mar 2024 | 1,055.50 | 1,055.50 | 1,044.50 | 1,046.00 | 1,046.00 | 470 |
| 15 Mar 2024 | 1,038.00 | 1,046.00 | 1,038.00 | 1,046.00 | 1,046.00 | 310 |
| 14 Mar 2024 | 1,038.50 | 1,038.50 | 1,016.50 | 1,016.50 | 1,016.50 | 230 |
| 13 Mar 2024 | 1,025.00 | 1,025.00 | 1,011.00 | 1,011.00 | 1,011.00 | 100,020 |
| 12 Mar 2024 | 1,040.00 | 1,040.00 | 1,017.00 | 1,017.00 | 1,017.00 | 40 |
| 11 Mar 2024 | 1,019.50 | 1,023.50 | 1,019.00 | 1,023.50 | 1,023.50 | 220 |
| 08 Mar 2024 | 1,050.00 | 1,050.00 | 1,015.00 | 1,019.00 | 1,019.00 | 940 |
| 07 Mar 2024 | 1,057.00 | 1,057.00 | 1,020.00 | 1,021.00 | 1,021.00 | 120 |
| 06 Mar 2024 | 1,039.00 | 1,039.00 | 1,034.00 | 1,034.00 | 1,034.00 | 910 |
| 05 Mar 2024 | 1,039.50 | 1,039.50 | 1,031.00 | 1,031.00 | 1,031.00 | 350 |
| 04 Mar 2024 | 1,055.00 | 1,055.00 | 1,033.50 | 1,033.50 | 1,033.50 | 2,900 |
| 01 Mar 2024 | 1,026.00 | 1,026.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,060 |
| 29 Feb 2024 | 1,040.50 | 1,040.50 | 1,033.50 | 1,034.50 | 1,034.50 | 270 |
| 28 Feb 2024 | 1,040.50 | 1,040.50 | 1,037.00 | 1,039.50 | 1,039.50 | 1,550 |
| 27 Feb 2024 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | 440 |
| 26 Feb 2024 | 1,036.50 | 1,041.50 | 1,035.50 | 1,041.50 | 1,041.50 | 8,170 |
| 22 Feb 2024 | 1,024.00 | 1,028.00 | 1,015.50 | 1,028.00 | 1,028.00 | 540 |
| 21 Feb 2024 | 1,034.50 | 1,034.50 | 1,026.00 | 1,027.50 | 1,027.50 | 10,330 |
| 20 Feb 2024 | 1,034.00 | 1,039.00 | 1,033.00 | 1,033.00 | 1,033.00 | 750 |
| 19 Feb 2024 | 1,037.50 | 1,037.50 | 1,023.50 | 1,025.50 | 1,025.50 | 50,790 |
| 16 Feb 2024 | 1,044.50 | 1,044.50 | 1,034.00 | 1,034.00 | 1,034.00 | 2,290 |
| 15 Feb 2024 | 1,054.50 | 1,054.50 | 1,046.00 | 1,047.00 | 1,047.00 | 14,830 |
| 14 Feb 2024 | 1,058.00 | 1,058.00 | 1,053.50 | 1,054.00 | 1,054.00 | 56,260 |
| 13 Feb 2024 | 1,063.50 | 1,063.50 | 1,059.50 | 1,059.50 | 1,059.50 | 94,120 |
| 09 Feb 2024 | 1,062.50 | 1,062.50 | 1,061.00 | 1,061.00 | 1,061.00 | 1,070 |
| 08 Feb 2024 | 1,066.00 | 1,067.00 | 1,066.00 | 1,067.00 | 1,067.00 | 2,100 |
| 07 Feb 2024 | 1,073.50 | 1,073.50 | 1,073.50 | 1,073.50 | 1,073.50 | - |
| 06 Feb 2024 | 1,073.00 | 1,073.50 | 1,073.00 | 1,073.50 | 1,073.50 | 320 |
| 05 Feb 2024 | 1,083.00 | 1,086.50 | 1,083.00 | 1,086.50 | 1,086.50 | 50 |
| 02 Feb 2024 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | - |
| 01 Feb 2024 | 1,075.50 | 1,075.50 | 1,068.00 | 1,069.50 | 1,069.50 | 1,490 |
| 31 Jan 2024 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | - |
| 30 Jan 2024 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,880 |
| *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.