Yahoo

Mail

Singapore markets closed

Straits Times Index
3,116.31
-49.19(-1.55%)
S&P 500
3,647.29
-7.75(-0.21%)
Dow
29,134.99
-125.82(-0.43%)
Nasdaq
10,829.50
+26.58(+0.25%)
BTC-USD
19,068.93
-1,156.13(-5.72%)
CMC Crypto 200
435.78
-23.36(-5.09%)

INVESTING

Four dividend-paying Singapore at 52-week low: Are they a buy?

Aadi Bioscience, Inc. (AADI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

13.25

+0.75

(+6.00%)

At close: 04:00PM EDT

13.25

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	12.84	13.43	12.80	13.25	13.25	72,900
26 Sept 2022	13.23	13.38	12.46	12.50	12.50	84,500
23 Sept 2022	12.60	13.59	12.60	13.28	13.28	248,400
22 Sept 2022	12.50	12.50	12.10	12.29	12.29	156,800
21 Sept 2022	12.65	12.78	12.28	12.50	12.50	145,000
20 Sept 2022	12.52	12.75	12.37	12.66	12.66	85,700
19 Sept 2022	12.38	12.77	12.13	12.70	12.70	145,900
16 Sept 2022	12.72	12.81	12.14	12.50	12.50	935,300
15 Sept 2022	12.25	12.94	12.12	12.76	12.76	162,000
14 Sept 2022	12.08	12.26	11.66	12.24	12.24	186,700
13 Sept 2022	12.10	12.20	11.78	12.03	12.03	211,600
12 Sept 2022	12.64	12.64	11.76	12.41	12.41	128,700
09 Sept 2022	12.91	13.09	12.37	12.54	12.54	66,300
08 Sept 2022	13.00	13.12	12.65	12.87	12.87	82,600
07 Sept 2022	13.21	13.49	12.92	13.07	13.07	84,700
06 Sept 2022	13.41	13.44	13.24	13.26	13.26	176,500
02 Sept 2022	13.83	13.83	13.30	13.46	13.46	129,500
01 Sept 2022	13.52	13.73	13.29	13.57	13.57	96,900
31 Aug 2022	13.16	13.57	13.09	13.55	13.55	105,900
30 Aug 2022	13.34	13.35	12.88	12.98	12.98	145,100
29 Aug 2022	13.05	13.42	13.05	13.22	13.22	147,700
26 Aug 2022	13.53	13.53	13.10	13.19	13.19	158,700
25 Aug 2022	13.94	13.94	13.23	13.53	13.53	104,800
24 Aug 2022	13.24	13.98	13.15	13.77	13.77	70,600
23 Aug 2022	12.89	13.35	12.89	13.30	13.30	130,200
22 Aug 2022	12.68	13.18	12.68	12.86	12.86	113,000
19 Aug 2022	13.03	13.39	12.72	12.96	12.96	121,000
18 Aug 2022	12.98	14.00	12.69	13.23	13.23	112,000
17 Aug 2022	13.35	13.50	13.07	13.14	13.14	95,400
16 Aug 2022	13.97	14.07	13.45	13.48	13.48	69,900
15 Aug 2022	13.92	14.10	13.25	13.97	13.97	155,000
12 Aug 2022	13.26	13.98	13.19	13.95	13.95	129,900
11 Aug 2022	13.97	14.15	13.16	13.22	13.22	76,600
10 Aug 2022	13.38	14.46	13.38	13.88	13.88	82,500
09 Aug 2022	14.19	14.75	13.67	14.09	14.09	72,400
08 Aug 2022	14.37	14.68	14.02	14.22	14.22	72,100
05 Aug 2022	13.96	14.35	13.78	14.20	14.20	83,500
04 Aug 2022	13.62	14.26	13.62	14.11	14.11	117,000
03 Aug 2022	13.56	14.19	13.31	13.52	13.52	86,000
02 Aug 2022	12.36	13.47	12.36	13.43	13.43	198,100
01 Aug 2022	12.15	12.74	12.01	12.43	12.43	220,500
29 Jul 2022	12.59	12.63	12.07	12.37	12.37	47,400
28 Jul 2022	12.90	13.00	12.62	12.71	12.71	99,600
27 Jul 2022	13.07	13.10	12.80	13.00	13.00	235,700
26 Jul 2022	12.71	13.04	12.71	12.82	12.82	96,800
25 Jul 2022	12.70	13.01	12.41	12.85	12.85	341,700
22 Jul 2022	12.85	12.93	12.50	12.77	12.77	98,200
21 Jul 2022	12.73	13.01	12.66	12.96	12.96	81,900
20 Jul 2022	13.09	13.10	12.30	12.73	12.73	64,100
19 Jul 2022	12.40	13.03	12.14	12.86	12.86	56,000
18 Jul 2022	12.97	13.20	12.09	12.15	12.15	61,000
15 Jul 2022	13.00	13.00	12.45	12.86	12.86	45,000
14 Jul 2022	12.77	13.02	12.60	12.77	12.77	64,200
13 Jul 2022	12.69	13.40	12.65	12.90	12.90	98,600
12 Jul 2022	13.40	13.40	12.66	12.95	12.95	68,000
11 Jul 2022	13.80	13.80	13.05	13.31	13.31	63,300
08 Jul 2022	13.61	13.95	13.30	13.79	13.79	77,000
07 Jul 2022	13.54	14.00	13.54	13.70	13.70	73,700
06 Jul 2022	13.50	14.10	13.31	13.45	13.45	114,800
05 Jul 2022	12.64	13.46	12.64	13.43	13.43	153,400
01 Jul 2022	12.36	12.85	12.26	12.77	12.77	59,000
30 Jun 2022	12.62	12.97	12.18	12.32	12.32	129,500
29 Jun 2022	11.83	13.14	11.78	12.98	12.98	285,700
28 Jun 2022	12.08	12.33	11.72	11.92	11.92	479,900
27 Jun 2022	12.29	12.61	11.96	12.10	12.10	165,200
24 Jun 2022	13.30	13.50	12.13	12.16	12.16	1,642,700
23 Jun 2022	12.65	13.32	12.65	13.25	13.25	227,700
22 Jun 2022	12.50	12.76	12.25	12.50	12.50	176,100
21 Jun 2022	14.01	14.31	12.73	12.81	12.81	137,600
17 Jun 2022	12.84	14.10	12.84	13.65	13.65	425,600
16 Jun 2022	13.02	13.02	12.20	12.81	12.81	141,000
15 Jun 2022	13.20	13.98	13.13	13.46	13.46	101,500
14 Jun 2022	12.97	13.30	12.22	13.08	13.08	94,700
13 Jun 2022	13.38	13.96	12.80	12.80	12.80	134,700
10 Jun 2022	14.26	14.69	13.72	14.06	14.06	106,100
09 Jun 2022	15.84	16.19	14.66	14.67	14.67	131,200
08 Jun 2022	15.02	16.44	15.02	16.11	16.11	97,500
07 Jun 2022	15.27	15.45	14.41	15.08	15.08	142,400
06 Jun 2022	17.01	17.01	15.25	15.36	15.36	155,000
03 Jun 2022	16.66	17.27	16.34	16.56	16.56	85,800
02 Jun 2022	15.87	16.74	15.81	16.72	16.72	98,200
01 Jun 2022	16.17	16.82	15.68	15.95	15.95	100,100
31 May 2022	15.25	16.33	15.13	16.11	16.11	101,600
27 May 2022	14.49	15.39	13.52	15.38	15.38	85,400
26 May 2022	13.78	14.48	13.78	14.39	14.39	73,300
25 May 2022	14.53	14.53	13.57	13.69	13.69	50,800
24 May 2022	14.43	14.48	13.72	13.91	13.91	75,500
23 May 2022	14.96	15.19	14.56	14.72	14.72	43,300
20 May 2022	14.49	15.54	13.65	14.79	14.79	57,000
19 May 2022	13.64	14.52	13.53	14.35	14.35	74,000
18 May 2022	14.54	14.99	13.72	13.86	13.86	107,800
17 May 2022	14.13	15.14	13.97	15.05	15.05	92,500
16 May 2022	14.04	14.75	13.65	13.72	13.72	135,600
13 May 2022	12.87	14.34	12.87	14.02	14.02	134,700
12 May 2022	11.01	12.66	11.00	12.65	12.65	201,800
11 May 2022	12.33	12.96	11.51	11.57	11.57	136,500
10 May 2022	13.39	13.49	12.17	12.40	12.40	195,200
09 May 2022	14.19	14.78	12.94	12.96	12.96	137,700
06 May 2022	15.48	15.48	14.35	14.53	14.53	177,900
05 May 2022	16.03	16.52	15.27	15.71	15.71	136,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,116.31-49.19(-1.55%)

S&P 5003,647.29-7.75(-0.21%)

Dow29,134.99-125.82(-0.43%)

Nasdaq10,829.50+26.58(+0.25%)

BTC-USD19,068.93-1,156.13(-5.72%)

CMC Crypto 200435.78-23.36(-5.09%)

Four dividend-paying Singapore at 52-week low: Are they a buy?

Aadi Bioscience, Inc. (AADI)

Straits Times Index
3,116.31
-49.19(-1.55%)

S&P 500
3,647.29
-7.75(-0.21%)

Dow
29,134.99
-125.82(-0.43%)

Nasdaq
10,829.50
+26.58(+0.25%)

BTC-USD
19,068.93
-1,156.13(-5.72%)

CMC Crypto 200
435.78
-23.36(-5.09%)