Singapore markets close in 4 hours 38 minutes
Straits Times Index
3,412.38 +44.48 (+1.32%) Nikkei
40,464.39 +389.70 (+0.97%) Hang Seng
17,978.52 +209.38 (+1.18%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,778.19 -2,353.54 (-3.73%) CMC Crypto 200
1,309.70 -34.81 (-2.59%)
Elm Company (7203.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:15PM AST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 853.00 | 858.00 | 841.20 | 842.00 | 842.00 | 61,409 |
| 01 Jul 2024 | 854.00 | 865.40 | 853.00 | 857.00 | 857.00 | 64,832 |
| 30 Jun 2024 | 857.20 | 857.20 | 857.20 | 857.20 | 857.20 | - |
| 27 Jun 2024 | 848.00 | 857.20 | 835.00 | 857.20 | 857.20 | 92,533 |
| 26 Jun 2024 | 862.00 | 865.40 | 844.00 | 844.00 | 844.00 | 69,799 |
| 25 Jun 2024 | 829.00 | 866.20 | 829.00 | 862.00 | 862.00 | 201,318 |
| 24 Jun 2024 | 836.00 | 843.00 | 825.00 | 829.00 | 829.00 | 95,945 |
| 23 Jun 2024 | 842.00 | 842.00 | 831.00 | 836.00 | 836.00 | 27,889 |
| 13 Jun 2024 | 845.00 | 848.80 | 821.00 | 821.00 | 821.00 | 109,369 |
| 12 Jun 2024 | 850.80 | 856.00 | 832.20 | 837.00 | 837.00 | 99,325 |
| 11 Jun 2024 | 849.00 | 880.00 | 836.00 | 851.00 | 851.00 | 96,891 |
| 10 Jun 2024 | 839.00 | 848.80 | 827.00 | 848.80 | 848.80 | 79,438 |
| 09 Jun 2024 | 815.20 | 844.00 | 815.20 | 826.00 | 826.00 | 39,630 |
| 06 Jun 2024 | 820.00 | 845.00 | 805.00 | 815.20 | 815.20 | 77,850 |
| 05 Jun 2024 | 851.00 | 867.00 | 831.40 | 836.40 | 836.40 | 51,712 |
| 04 Jun 2024 | 864.00 | 880.00 | 847.20 | 850.20 | 850.20 | 136,641 |
| 03 Jun 2024 | 860.00 | 864.00 | 842.00 | 855.60 | 855.60 | 104,309 |
| 02 Jun 2024 | 819.60 | 819.60 | 819.60 | 819.60 | 819.60 | - |
| 30 May 2024 | 819.60 | 819.60 | 819.60 | 819.60 | 819.60 | - |
| 29 May 2024 | 820.20 | 831.60 | 800.20 | 819.60 | 819.60 | 98,071 |
| 28 May 2024 | 840.00 | 843.00 | 818.00 | 818.00 | 818.00 | 91,569 |
| 27 May 2024 | 855.00 | 864.00 | 840.00 | 840.00 | 840.00 | 60,107 |
| 26 May 2024 | 852.60 | 863.00 | 838.00 | 855.20 | 855.20 | 41,533 |
| 23 May 2024 | 846.00 | 848.40 | 832.00 | 842.40 | 842.40 | 91,909 |
| 22 May 2024 | 863.00 | 863.60 | 837.40 | 847.40 | 847.40 | 72,051 |
| 21 May 2024 | 850.00 | 868.00 | 847.00 | 863.00 | 863.00 | 62,076 |
| 20 May 2024 | 852.80 | 859.20 | 815.80 | 847.00 | 847.00 | 138,181 |
| 19 May 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | - |
| 16 May 2024 | 865.20 | 867.00 | 849.20 | 861.00 | 861.00 | 113,920 |
| 15 May 2024 | 855.00 | 868.00 | 852.20 | 852.40 | 852.40 | 72,509 |
| 14 May 2024 | 870.20 | 897.20 | 854.00 | 855.00 | 855.00 | 137,666 |
| 13 May 2024 | 869.20 | 881.00 | 862.60 | 870.00 | 870.00 | 66,157 |
| 12 May 2024 | 903.00 | 907.60 | 860.40 | 869.20 | 869.20 | 95,947 |
| 09 May 2024 | 922.00 | 928.00 | 902.40 | 903.00 | 903.00 | 78,953 |
| 08 May 2024 | 908.00 | 927.00 | 903.00 | 922.00 | 922.00 | 88,575 |
| 07 May 2024 | 901.00 | 911.00 | 897.00 | 908.00 | 908.00 | 44,589 |
| 06 May 2024 | 920.40 | 924.60 | 896.80 | 901.00 | 901.00 | 105,869 |
| 05 May 2024 | 941.60 | 954.00 | 920.00 | 920.60 | 920.60 | 39,478 |
| 02 May 2024 | 910.00 | 954.80 | 910.00 | 942.00 | 942.00 | 99,430 |
| 01 May 2024 | 914.80 | 915.00 | 906.60 | 909.00 | 909.00 | 38,162 |
| 30 Apr 2024 | 910.00 | 917.00 | 902.00 | 914.60 | 914.60 | 95,591 |
| 29 Apr 2024 | 891.00 | 913.20 | 891.00 | 909.00 | 909.00 | 80,746 |
| 28 Apr 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
| 25 Apr 2024 | 906.00 | 917.60 | 905.00 | 908.00 | 908.00 | 90,983 |
| 24 Apr 2024 | 917.00 | 919.40 | 899.40 | 912.00 | 912.00 | 71,654 |
| 23 Apr 2024 | 915.20 | 922.00 | 907.00 | 916.80 | 916.80 | 76,781 |
| 22 Apr 2024 | 934.40 | 939.80 | 910.40 | 917.80 | 917.80 | 83,236 |
| 21 Apr 2024 | 916.00 | 937.00 | 916.00 | 934.40 | 934.40 | 37,578 |
| 18 Apr 2024 | 905.00 | 923.20 | 905.00 | 913.20 | 913.20 | 81,306 |
| 17 Apr 2024 | 924.00 | 924.00 | 900.00 | 910.00 | 910.00 | 116,891 |
| 16 Apr 2024 | 972.00 | 972.60 | 917.00 | 924.40 | 924.40 | 156,183 |
| 15 Apr 2024 | 980.00 | 995.40 | 965.60 | 970.00 | 970.00 | 63,115 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 967.20 | 996.00 | 967.20 | 989.20 | 989.20 | 48,933 |
| 03 Apr 2024 | 952.20 | 977.00 | 947.00 | 967.00 | 967.00 | 35,389 |
| 02 Apr 2024 | 962.00 | 963.00 | 935.80 | 952.20 | 952.20 | 33,021 |
| 01 Apr 2024 | 972.60 | 979.40 | 957.60 | 959.00 | 959.00 | 20,117 |
| 31 Mar 2024 | 960.20 | 978.00 | 958.00 | 972.80 | 972.80 | 28,824 |
| 28 Mar 2024 | 978.00 | 997.00 | 959.00 | 959.00 | 959.00 | 80,241 |
| 27 Mar 2024 | 972.20 | 984.00 | 967.00 | 969.00 | 969.00 | 51,908 |
| 26 Mar 2024 | 955.00 | 988.80 | 955.00 | 972.00 | 972.00 | 78,685 |
| 25 Mar 2024 | 969.60 | 969.60 | 952.00 | 955.00 | 955.00 | 40,511 |
| 24 Mar 2024 | 969.60 | 973.40 | 954.80 | 956.80 | 956.80 | 34,554 |
| 21 Mar 2024 | 954.00 | 983.00 | 954.00 | 959.20 | 959.20 | 60,038 |
| 20 Mar 2024 | 982.40 | 992.00 | 954.00 | 954.00 | 954.00 | 67,699 |
| 19 Mar 2024 | 990.00 | 1,003.40 | 977.60 | 982.40 | 982.40 | 56,913 |
| 18 Mar 2024 | 995.00 | 1,006.00 | 990.00 | 990.00 | 990.00 | 88,528 |
| 17 Mar 2024 | 990.00 | 1,010.00 | 990.00 | 994.80 | 994.80 | 51,364 |
| 14 Mar 2024 | 970.00 | 1,001.00 | 964.20 | 990.00 | 990.00 | 273,204 |
| 14 Mar 2024 | 4 Dividend | |||||
| 13 Mar 2024 | 920.60 | 995.80 | 906.00 | 964.20 | 960.20 | 317,040 |
| 12 Mar 2024 | 940.00 | 949.60 | 890.20 | 920.80 | 916.98 | 322,463 |
| 11 Mar 2024 | 1,033.00 | 1,033.00 | 922.60 | 944.60 | 940.68 | 328,811 |
| 10 Mar 2024 | 1,050.60 | 1,060.00 | 1,025.00 | 1,025.00 | 1,020.75 | 70,813 |
| 07 Mar 2024 | 1,049.40 | 1,065.40 | 1,038.00 | 1,050.20 | 1,045.84 | 70,581 |
| 06 Mar 2024 | 1,062.80 | 1,074.20 | 1,047.00 | 1,049.40 | 1,045.05 | 69,282 |
| 05 Mar 2024 | 1,051.20 | 1,051.20 | 1,051.20 | 1,051.20 | 1,046.84 | - |
| 04 Mar 2024 | 1,059.20 | 1,082.00 | 1,050.00 | 1,051.20 | 1,046.84 | 74,693 |
| 03 Mar 2024 | 1,047.00 | 1,059.20 | 1,044.40 | 1,057.00 | 1,052.61 | 41,388 |
| 29 Feb 2024 | 1,038.00 | 1,066.00 | 1,038.00 | 1,057.00 | 1,052.61 | 127,443 |
| 28 Feb 2024 | 1,030.80 | 1,043.20 | 1,021.40 | 1,038.00 | 1,033.69 | 50,564 |
| 27 Feb 2024 | 1,006.80 | 1,030.20 | 1,003.80 | 1,030.20 | 1,025.93 | 82,258 |
| 26 Feb 2024 | 1,034.60 | 1,055.60 | 1,006.60 | 1,007.00 | 1,002.82 | 105,557 |
| 25 Feb 2024 | 1,054.00 | 1,060.20 | 1,034.00 | 1,034.00 | 1,029.71 | 55,450 |
| 21 Feb 2024 | 1,071.00 | 1,080.00 | 1,040.00 | 1,054.00 | 1,049.63 | 95,972 |
| 20 Feb 2024 | 1,089.00 | 1,125.00 | 1,047.00 | 1,070.00 | 1,065.56 | 203,608 |
| 19 Feb 2024 | 1,033.60 | 1,091.00 | 1,022.20 | 1,080.00 | 1,075.52 | 137,048 |
| 18 Feb 2024 | 1,031.00 | 1,044.00 | 1,031.00 | 1,033.80 | 1,029.51 | 32,309 |
| 15 Feb 2024 | 1,032.80 | 1,046.80 | 1,015.00 | 1,028.00 | 1,023.74 | 129,621 |
| 14 Feb 2024 | 986.00 | 1,031.00 | 986.00 | 1,029.80 | 1,025.53 | 195,999 |
| 13 Feb 2024 | 998.40 | 1,005.00 | 971.00 | 985.80 | 981.71 | 159,127 |
| 12 Feb 2024 | 947.20 | 997.40 | 947.20 | 990.00 | 985.89 | 243,165 |
| 11 Feb 2024 | 945.00 | 965.80 | 944.60 | 947.00 | 943.07 | 58,556 |
| 08 Feb 2024 | 943.00 | 993.20 | 937.00 | 952.20 | 948.25 | 327,769 |
| 07 Feb 2024 | 943.00 | 993.20 | 937.00 | 952.20 | 948.25 | 327,769 |
| 06 Feb 2024 | 914.20 | 943.00 | 909.00 | 939.00 | 935.10 | 163,043 |
| 05 Feb 2024 | 917.60 | 928.80 | 900.80 | 914.20 | 910.41 | 94,239 |
| 04 Feb 2024 | 926.80 | 928.00 | 916.40 | 917.60 | 913.79 | 26,735 |
| 01 Feb 2024 | 902.00 | 928.80 | 896.00 | 928.80 | 924.95 | 108,635 |
| 31 Jan 2024 | 894.80 | 923.20 | 892.80 | 902.00 | 898.26 | 83,100 |
| *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.