Singapore markets close in 1 hour 14 minutes
Straits Times Index
3,323.15 -3.13 (-0.09%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,091.11 +18.21 (+0.10%) FTSE 100
8,277.19 +29.40 (+0.36%) Bitcoin USD
61,677.56 +968.37 (+1.60%) CMC Crypto 200
1,278.45 -5.34 (-0.42%)
(2702.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 |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 6,390.00 | 6,390.00 | 6,320.00 | 6,350.00 | 6,350.00 | 1,807,200 |
| 25 Jun 2024 | 6,290.00 | 6,380.00 | 6,280.00 | 6,360.00 | 6,360.00 | 1,034,700 |
| 24 Jun 2024 | 6,200.00 | 6,300.00 | 6,180.00 | 6,280.00 | 6,280.00 | 1,078,000 |
| 21 Jun 2024 | 6,180.00 | 6,230.00 | 6,170.00 | 6,180.00 | 6,180.00 | 979,100 |
| 20 Jun 2024 | 6,280.00 | 6,400.00 | 6,180.00 | 6,200.00 | 6,200.00 | 1,353,000 |
| 19 Jun 2024 | 6,310.00 | 6,310.00 | 6,110.00 | 6,120.00 | 6,120.00 | 1,052,800 |
| 18 Jun 2024 | 6,300.00 | 6,340.00 | 6,290.00 | 6,310.00 | 6,310.00 | 446,400 |
| 17 Jun 2024 | 6,370.00 | 6,380.00 | 6,270.00 | 6,270.00 | 6,270.00 | 783,200 |
| 14 Jun 2024 | 6,350.00 | 6,420.00 | 6,350.00 | 6,390.00 | 6,390.00 | 541,200 |
| 13 Jun 2024 | 6,440.00 | 6,450.00 | 6,380.00 | 6,380.00 | 6,380.00 | 640,800 |
| 12 Jun 2024 | 6,430.00 | 6,450.00 | 6,420.00 | 6,430.00 | 6,430.00 | 394,700 |
| 11 Jun 2024 | 6,450.00 | 6,470.00 | 6,430.00 | 6,450.00 | 6,450.00 | 458,900 |
| 10 Jun 2024 | 6,430.00 | 6,490.00 | 6,410.00 | 6,430.00 | 6,430.00 | 552,600 |
| 07 Jun 2024 | 6,380.00 | 6,450.00 | 6,370.00 | 6,430.00 | 6,430.00 | 536,000 |
| 06 Jun 2024 | 6,440.00 | 6,460.00 | 6,330.00 | 6,330.00 | 6,330.00 | 852,100 |
| 05 Jun 2024 | 6,450.00 | 6,480.00 | 6,440.00 | 6,440.00 | 6,440.00 | 352,800 |
| 04 Jun 2024 | 6,430.00 | 6,490.00 | 6,420.00 | 6,470.00 | 6,470.00 | 338,400 |
| 03 Jun 2024 | 6,490.00 | 6,510.00 | 6,450.00 | 6,450.00 | 6,450.00 | 460,400 |
| 31 May 2024 | 6,480.00 | 6,480.00 | 6,420.00 | 6,440.00 | 6,440.00 | 1,094,900 |
| 30 May 2024 | 6,480.00 | 6,480.00 | 6,400.00 | 6,460.00 | 6,460.00 | 463,500 |
| 29 May 2024 | 6,570.00 | 6,580.00 | 6,500.00 | 6,500.00 | 6,500.00 | 526,900 |
| 28 May 2024 | 6,580.00 | 6,600.00 | 6,570.00 | 6,590.00 | 6,590.00 | 227,300 |
| 27 May 2024 | 6,580.00 | 6,580.00 | 6,540.00 | 6,560.00 | 6,560.00 | 186,500 |
| 24 May 2024 | 6,520.00 | 6,580.00 | 6,520.00 | 6,560.00 | 6,560.00 | 223,200 |
| 23 May 2024 | 6,550.00 | 6,560.00 | 6,500.00 | 6,540.00 | 6,540.00 | 295,700 |
| 22 May 2024 | 6,600.00 | 6,630.00 | 6,550.00 | 6,550.00 | 6,550.00 | 342,200 |
| 21 May 2024 | 6,630.00 | 6,650.00 | 6,610.00 | 6,610.00 | 6,610.00 | 169,700 |
| 20 May 2024 | 6,650.00 | 6,660.00 | 6,610.00 | 6,610.00 | 6,610.00 | 281,300 |
| 17 May 2024 | 6,700.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,650.00 | 287,000 |
| 16 May 2024 | 6,660.00 | 6,710.00 | 6,620.00 | 6,710.00 | 6,710.00 | 416,800 |
| 15 May 2024 | 6,750.00 | 6,760.00 | 6,600.00 | 6,600.00 | 6,600.00 | 734,900 |
| 14 May 2024 | 6,830.00 | 6,830.00 | 6,760.00 | 6,790.00 | 6,790.00 | 352,300 |
| 13 May 2024 | 6,780.00 | 6,820.00 | 6,760.00 | 6,810.00 | 6,810.00 | 254,200 |
| 10 May 2024 | 6,820.00 | 6,830.00 | 6,780.00 | 6,780.00 | 6,780.00 | 273,300 |
| 09 May 2024 | 6,840.00 | 6,870.00 | 6,820.00 | 6,820.00 | 6,820.00 | 197,300 |
| 08 May 2024 | 6,900.00 | 6,920.00 | 6,840.00 | 6,840.00 | 6,840.00 | 325,200 |
| 07 May 2024 | 6,940.00 | 6,960.00 | 6,890.00 | 6,910.00 | 6,910.00 | 258,600 |
| 02 May 2024 | 6,990.00 | 7,010.00 | 6,950.00 | 6,970.00 | 6,970.00 | 132,600 |
| 01 May 2024 | 6,900.00 | 7,000.00 | 6,890.00 | 6,990.00 | 6,990.00 | 178,000 |
| 30 Apr 2024 | 6,930.00 | 6,940.00 | 6,850.00 | 6,940.00 | 6,940.00 | 332,600 |
| 26 Apr 2024 | 6,830.00 | 6,900.00 | 6,790.00 | 6,870.00 | 6,870.00 | 275,400 |
| 25 Apr 2024 | 6,920.00 | 6,930.00 | 6,830.00 | 6,860.00 | 6,860.00 | 252,400 |
| 24 Apr 2024 | 6,970.00 | 6,970.00 | 6,870.00 | 6,900.00 | 6,900.00 | 382,600 |
| 23 Apr 2024 | 7,020.00 | 7,050.00 | 6,980.00 | 6,980.00 | 6,980.00 | 182,500 |
| 22 Apr 2024 | 6,900.00 | 7,010.00 | 6,880.00 | 7,010.00 | 7,010.00 | 251,200 |
| 19 Apr 2024 | 6,920.00 | 6,920.00 | 6,830.00 | 6,880.00 | 6,880.00 | 225,500 |
| 18 Apr 2024 | 6,930.00 | 6,960.00 | 6,890.00 | 6,920.00 | 6,920.00 | 192,100 |
| 17 Apr 2024 | 7,020.00 | 7,020.00 | 6,930.00 | 6,930.00 | 6,930.00 | 180,500 |
| 16 Apr 2024 | 7,020.00 | 7,070.00 | 6,970.00 | 6,980.00 | 6,980.00 | 188,300 |
| 15 Apr 2024 | 6,970.00 | 7,080.00 | 6,960.00 | 7,020.00 | 7,020.00 | 231,700 |
| 12 Apr 2024 | 6,940.00 | 6,980.00 | 6,930.00 | 6,950.00 | 6,950.00 | 137,200 |
| 11 Apr 2024 | 6,870.00 | 6,940.00 | 6,850.00 | 6,940.00 | 6,940.00 | 169,300 |
| 10 Apr 2024 | 6,880.00 | 6,910.00 | 6,870.00 | 6,910.00 | 6,910.00 | 174,800 |
| 09 Apr 2024 | 6,940.00 | 6,950.00 | 6,870.00 | 6,870.00 | 6,870.00 | 209,100 |
| 08 Apr 2024 | 6,900.00 | 6,920.00 | 6,860.00 | 6,920.00 | 6,920.00 | 198,900 |
| 05 Apr 2024 | 6,790.00 | 6,910.00 | 6,790.00 | 6,900.00 | 6,900.00 | 299,400 |
| 04 Apr 2024 | 6,840.00 | 6,840.00 | 6,780.00 | 6,780.00 | 6,780.00 | 213,500 |
| 03 Apr 2024 | 6,800.00 | 6,860.00 | 6,790.00 | 6,820.00 | 6,820.00 | 237,000 |
| 02 Apr 2024 | 6,890.00 | 6,890.00 | 6,810.00 | 6,830.00 | 6,830.00 | 191,900 |
| 01 Apr 2024 | 6,880.00 | 6,910.00 | 6,850.00 | 6,880.00 | 6,880.00 | 135,500 |
| 29 Mar 2024 | 6,840.00 | 6,890.00 | 6,840.00 | 6,870.00 | 6,870.00 | 91,600 |
| 28 Mar 2024 | 6,820.00 | 6,860.00 | 6,790.00 | 6,800.00 | 6,800.00 | 193,200 |
| 27 Mar 2024 | 6,800.00 | 6,860.00 | 6,770.00 | 6,830.00 | 6,830.00 | 203,400 |
| 26 Mar 2024 | 6,820.00 | 6,830.00 | 6,790.00 | 6,800.00 | 6,800.00 | 168,600 |
| 25 Mar 2024 | 6,860.00 | 6,870.00 | 6,820.00 | 6,820.00 | 6,820.00 | 184,300 |
| 22 Mar 2024 | 6,840.00 | 6,880.00 | 6,820.00 | 6,860.00 | 6,860.00 | 166,100 |
| 21 Mar 2024 | 6,870.00 | 6,890.00 | 6,810.00 | 6,840.00 | 6,840.00 | 205,200 |
| 19 Mar 2024 | 6,830.00 | 6,880.00 | 6,800.00 | 6,870.00 | 6,870.00 | 182,200 |
| 18 Mar 2024 | 6,810.00 | 6,830.00 | 6,770.00 | 6,830.00 | 6,830.00 | 191,400 |
| 15 Mar 2024 | 6,790.00 | 6,810.00 | 6,760.00 | 6,810.00 | 6,810.00 | 238,100 |
| 14 Mar 2024 | 6,720.00 | 6,820.00 | 6,710.00 | 6,810.00 | 6,810.00 | 137,500 |
| 13 Mar 2024 | 6,850.00 | 6,850.00 | 6,780.00 | 6,790.00 | 6,790.00 | 192,200 |
| 12 Mar 2024 | 6,740.00 | 6,830.00 | 6,720.00 | 6,830.00 | 6,830.00 | 188,000 |
| 11 Mar 2024 | 6,770.00 | 6,790.00 | 6,690.00 | 6,760.00 | 6,760.00 | 291,600 |
| 08 Mar 2024 | 6,890.00 | 6,890.00 | 6,800.00 | 6,810.00 | 6,810.00 | 328,800 |
| 07 Mar 2024 | 6,960.00 | 7,010.00 | 6,900.00 | 6,900.00 | 6,900.00 | 289,500 |
| 06 Mar 2024 | 6,930.00 | 6,980.00 | 6,920.00 | 6,970.00 | 6,970.00 | 386,300 |
| 05 Mar 2024 | 6,920.00 | 6,940.00 | 6,880.00 | 6,940.00 | 6,940.00 | 199,800 |
| 04 Mar 2024 | 6,900.00 | 6,950.00 | 6,880.00 | 6,920.00 | 6,920.00 | 183,600 |
| 01 Mar 2024 | 6,980.00 | 6,990.00 | 6,880.00 | 6,910.00 | 6,910.00 | 243,400 |
| 29 Feb 2024 | 6,950.00 | 6,990.00 | 6,910.00 | 6,970.00 | 6,970.00 | 436,300 |
| 28 Feb 2024 | 6,820.00 | 6,960.00 | 6,800.00 | 6,930.00 | 6,930.00 | 299,400 |
| 27 Feb 2024 | 6,870.00 | 6,880.00 | 6,820.00 | 6,850.00 | 6,850.00 | 210,500 |
| 26 Feb 2024 | 6,860.00 | 6,940.00 | 6,850.00 | 6,860.00 | 6,860.00 | 303,300 |
| 22 Feb 2024 | 6,920.00 | 6,940.00 | 6,850.00 | 6,860.00 | 6,860.00 | 233,100 |
| 21 Feb 2024 | 6,840.00 | 6,950.00 | 6,840.00 | 6,910.00 | 6,910.00 | 293,900 |
| 20 Feb 2024 | 6,930.00 | 6,940.00 | 6,840.00 | 6,840.00 | 6,840.00 | 239,000 |
| 19 Feb 2024 | 6,870.00 | 6,940.00 | 6,870.00 | 6,910.00 | 6,910.00 | 221,100 |
| 16 Feb 2024 | 6,980.00 | 7,010.00 | 6,860.00 | 6,860.00 | 6,860.00 | 373,500 |
| 15 Feb 2024 | 7,160.00 | 7,170.00 | 6,890.00 | 6,920.00 | 6,920.00 | 526,200 |
| 14 Feb 2024 | 7,020.00 | 7,150.00 | 7,010.00 | 7,040.00 | 7,040.00 | 538,700 |
| 13 Feb 2024 | 6,860.00 | 7,020.00 | 6,840.00 | 7,000.00 | 7,000.00 | 961,600 |
| 09 Feb 2024 | 6,700.00 | 6,910.00 | 6,610.00 | 6,760.00 | 6,760.00 | 1,339,500 |
| 08 Feb 2024 | 6,570.00 | 6,580.00 | 6,480.00 | 6,480.00 | 6,480.00 | 465,700 |
| 07 Feb 2024 | 6,530.00 | 6,540.00 | 6,480.00 | 6,500.00 | 6,500.00 | 215,200 |
| 06 Feb 2024 | 6,570.00 | 6,570.00 | 6,500.00 | 6,510.00 | 6,510.00 | 234,000 |
| 05 Feb 2024 | 6,600.00 | 6,610.00 | 6,550.00 | 6,550.00 | 6,550.00 | 186,000 |
| 02 Feb 2024 | 6,620.00 | 6,620.00 | 6,560.00 | 6,580.00 | 6,580.00 | 168,600 |
| 01 Feb 2024 | 6,570.00 | 6,630.00 | 6,560.00 | 6,590.00 | 6,590.00 | 222,600 |
| 31 Jan 2024 | 6,490.00 | 6,560.00 | 6,480.00 | 6,560.00 | 6,560.00 | 272,800 |
| *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.