Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,206.49
+34.34(+0.42%)
Bitcoin USD
59,183.71
+723.13(+1.24%)
CMC Crypto 200
1,280.12
+3.14(+0.25%)

(502420.BO)

. Currency in USD

Add to watchlist

(-)

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	52.87	56.84	52.21	56.46	56.46	1,772,539
01 May 2024	-	-	-	-	-	-
30 Apr 2024	53.06	53.50	51.80	52.11	52.11	306,754
29 Apr 2024	50.58	53.45	50.39	52.85	52.85	740,906
26 Apr 2024	48.65	50.40	48.65	49.96	49.96	110,747
25 Apr 2024	49.10	49.75	48.50	49.31	49.31	122,153
24 Apr 2024	47.01	49.90	46.34	49.14	49.14	505,610
23 Apr 2024	44.00	47.50	44.00	46.88	46.88	174,833
22 Apr 2024	44.25	44.38	43.76	43.87	43.87	20,813
19 Apr 2024	44.23	44.23	42.48	43.79	43.79	67,633
18 Apr 2024	43.58	44.44	43.45	43.55	43.55	66,062
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	43.50	44.40	43.45	43.89	43.89	28,624
15 Apr 2024	44.10	44.10	42.66	43.47	43.47	105,906
12 Apr 2024	45.89	45.89	44.66	44.76	44.76	24,101
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	45.62	46.51	45.05	45.19	45.19	110,403
09 Apr 2024	46.03	46.75	45.80	46.22	46.22	53,584
08 Apr 2024	46.50	46.80	45.44	46.50	46.50	149,563
05 Apr 2024	46.56	46.56	44.70	45.83	45.83	42,837
04 Apr 2024	45.70	46.30	45.03	45.13	45.13	62,544
03 Apr 2024	45.93	46.00	45.00	45.67	45.67	104,721
02 Apr 2024	44.04	45.70	43.47	45.36	45.36	180,080
01 Apr 2024	41.60	44.15	41.54	43.90	43.90	154,045
28 Mar 2024	41.61	42.95	40.86	41.18	41.18	363,420
27 Mar 2024	42.02	42.49	40.73	40.99	40.99	218,240
26 Mar 2024	43.44	43.44	41.92	42.01	42.01	110,406
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	43.60	43.60	42.66	42.92	42.92	90,882
21 Mar 2024	42.01	43.00	42.01	42.86	42.86	64,579
20 Mar 2024	42.53	42.53	41.03	41.69	41.69	72,584
19 Mar 2024	42.87	43.19	41.51	41.71	41.71	89,128
18 Mar 2024	44.46	44.46	42.63	42.86	42.86	50,963
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	41.95	43.30	40.72	42.82	42.82	233,745
13 Mar 2024	44.96	44.96	40.50	40.96	40.96	467,145
12 Mar 2024	46.43	46.43	43.64	44.43	44.43	109,622
11 Mar 2024	47.04	47.39	45.50	45.98	45.98	65,988
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	48.00	48.75	46.80	47.10	47.10	93,819
06 Mar 2024	48.59	49.35	46.74	47.79	47.79	118,130
05 Mar 2024	49.56	49.75	48.75	49.15	49.15	50,352
04 Mar 2024	50.79	50.79	49.14	49.43	49.43	112,328
01 Mar 2024	50.40	50.40	49.10	49.25	49.25	96,917
29 Feb 2024	49.00	49.88	48.10	49.11	49.11	208,770
28 Feb 2024	51.36	52.68	49.20	49.48	49.48	119,003
27 Feb 2024	52.50	52.72	51.20	51.63	51.63	149,092
26 Feb 2024	53.33	54.04	52.05	53.36	53.36	332,286
23 Feb 2024	49.86	53.96	49.85	53.11	53.11	235,510
22 Feb 2024	50.18	50.89	49.00	49.57	49.57	195,994
21 Feb 2024	51.93	51.93	50.28	50.63	50.63	174,126
20 Feb 2024	50.12	51.83	50.12	51.62	51.62	160,788
16 Feb 2024	50.91	52.20	50.73	50.93	50.93	141,670
15 Feb 2024	49.83	52.00	49.83	50.90	50.90	220,672
14 Feb 2024	48.40	51.00	48.00	49.93	49.93	184,954
13 Feb 2024	49.18	49.93	47.85	48.71	48.71	113,731
12 Feb 2024	51.53	52.75	48.85	49.63	49.63	352,155
09 Feb 2024	53.17	53.45	50.95	51.55	51.55	630,538
08 Feb 2024	56.75	57.05	54.25	54.43	54.43	344,697
07 Feb 2024	56.89	58.00	56.35	56.73	56.73	183,600
06 Feb 2024	56.91	58.00	56.12	56.58	56.58	397,431
05 Feb 2024	54.90	57.50	54.12	56.88	56.88	974,672
02 Feb 2024	56.02	56.37	54.45	54.96	54.96	415,752
01 Feb 2024	57.53	57.53	55.26	55.96	55.96	500,622
31 Jan 2024	58.03	59.68	57.06	57.48	57.48	674,941
30 Jan 2024	56.43	59.64	55.00	57.82	57.82	1,277,616
29 Jan 2024	55.90	57.05	55.43	55.83	55.83	307,364
26 Jan 2024	55.56	55.56	55.56	55.56	55.56	-
25 Jan 2024	51.99	56.05	51.72	55.56	55.56	1,013,860
24 Jan 2024	51.02	52.45	49.33	51.99	51.99	393,998
23 Jan 2024	55.05	55.05	50.20	51.02	51.02	423,704
22 Jan 2024	53.98	53.98	53.98	53.98	53.98	-
19 Jan 2024	48.34	54.80	48.15	53.98	53.98	2,292,246
18 Jan 2024	47.73	48.95	45.80	48.12	48.12	311,640
17 Jan 2024	48.48	49.15	47.50	47.77	47.77	319,877
16 Jan 2024	47.90	49.82	46.95	49.04	49.04	1,212,374
12 Jan 2024	45.84	46.10	44.50	44.69	44.69	716,944
11 Jan 2024	43.37	45.68	42.86	45.19	45.19	404,192
10 Jan 2024	43.44	43.65	43.05	43.19	43.19	174,286
09 Jan 2024	43.36	43.61	43.13	43.41	43.41	244,688
08 Jan 2024	43.80	43.80	43.02	43.11	43.11	195,294
05 Jan 2024	43.06	44.20	43.06	43.63	43.63	125,284
04 Jan 2024	43.27	43.60	42.93	43.20	43.20	209,467
03 Jan 2024	43.40	43.50	42.81	42.90	42.90	77,718
02 Jan 2024	43.40	43.50	42.55	43.16	43.16	214,381
29 Dec 2023	43.49	43.50	42.88	43.28	43.28	165,660
28 Dec 2023	44.23	44.70	43.25	43.37	43.37	97,920
27 Dec 2023	43.54	44.60	43.50	43.79	43.79	344,742
26 Dec 2023	43.37	43.40	42.66	43.22	43.22	181,570
22 Dec 2023	43.50	43.60	42.60	42.92	42.92	168,355
21 Dec 2023	42.00	43.36	41.39	43.25	43.25	170,088
20 Dec 2023	44.37	45.50	41.95	42.19	42.19	516,545
19 Dec 2023	43.25	44.52	43.25	43.93	43.93	385,849
18 Dec 2023	43.31	44.25	42.78	43.66	43.66	269,864
15 Dec 2023	43.48	43.67	43.11	43.32	43.32	209,122
14 Dec 2023	43.50	43.74	42.95	43.15	43.15	259,960
13 Dec 2023	43.58	43.58	42.50	43.21	43.21	302,716
12 Dec 2023	43.20	44.25	43.12	43.29	43.29	681,423
11 Dec 2023	42.50	43.08	42.50	42.77	42.77	104,391
08 Dec 2023	43.20	43.49	42.20	42.42	42.42	95,455
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,206.49+34.34(+0.42%)

Bitcoin USD59,183.71+723.13(+1.24%)

CMC Crypto 2001,280.12+3.14(+0.25%)

(502420.BO)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,206.49
+34.34(+0.42%)

Bitcoin USD
59,183.71
+723.13(+1.24%)

CMC Crypto 200
1,280.12
+3.14(+0.25%)