Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,723.98 -204.59 (-0.34%) CMC Crypto 200
1,258.40 -99.61 (-7.33%)
Clever Group Corporation (ADG.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 16,950.00 | 17,300.00 | 15,600.00 | 15,800.00 | 15,800.00 | 6,300 |
| 09 May 2024 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1,000 |
| 08 May 2024 | 16,350.00 | 16,350.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1,700 |
| 07 May 2024 | 16,000.00 | 16,400.00 | 15,100.00 | 16,400.00 | 16,400.00 | 2,800 |
| 06 May 2024 | 16,600.00 | 16,600.00 | 16,100.00 | 16,100.00 | 16,100.00 | 1,000 |
| 03 May 2024 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 300 |
| 02 May 2024 | 16,900.00 | 16,900.00 | 16,050.00 | 16,050.00 | 16,050.00 | 2,900 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 16,500.00 | 16,550.00 | 16,000.00 | 16,550.00 | 16,550.00 | 3,200 |
| 25 Apr 2024 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 300 |
| 24 Apr 2024 | 17,800.00 | 17,800.00 | 16,550.00 | 16,550.00 | 16,550.00 | 19,600 |
| 23 Apr 2024 | 17,100.00 | 17,900.00 | 16,650.00 | 17,750.00 | 17,750.00 | 4,200 |
| 22 Apr 2024 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 100 |
| 19 Apr 2024 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 300 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 100 |
| 16 Apr 2024 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 300 |
| 15 Apr 2024 | 18,500.00 | 18,550.00 | 18,500.00 | 18,550.00 | 18,550.00 | 10,300 |
| 12 Apr 2024 | 17,650.00 | 18,500.00 | 17,100.00 | 18,400.00 | 18,400.00 | 9,300 |
| 11 Apr 2024 | 17,100.00 | 17,650.00 | 16,750.00 | 17,650.00 | 17,650.00 | 3,300 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 18,250.00 | 18,650.00 | 17,700.00 | 17,700.00 | 17,700.00 | 3,700 |
| 08 Apr 2024 | 18,900.00 | 18,900.00 | 18,850.00 | 18,900.00 | 18,900.00 | 800 |
| 05 Apr 2024 | 18,250.00 | 19,050.00 | 18,250.00 | 19,000.00 | 19,000.00 | 700 |
| 04 Apr 2024 | 18,300.00 | 18,300.00 | 18,250.00 | 18,250.00 | 18,250.00 | 1,000 |
| 03 Apr 2024 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 100 |
| 02 Apr 2024 | 19,050.00 | 19,050.00 | 18,250.00 | 19,000.00 | 19,000.00 | 1,400 |
| 01 Apr 2024 | 18,300.00 | 19,100.00 | 18,250.00 | 19,100.00 | 19,100.00 | 900 |
| 29 Mar 2024 | 18,800.00 | 19,100.00 | 18,800.00 | 19,100.00 | 19,100.00 | 500 |
| 28 Mar 2024 | 18,800.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | 4,800 |
| 27 Mar 2024 | 18,850.00 | 18,850.00 | 18,800.00 | 18,800.00 | 18,800.00 | 4,000 |
| 26 Mar 2024 | 19,200.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2,000 |
| 25 Mar 2024 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1,200 |
| 22 Mar 2024 | 19,200.00 | 19,200.00 | 18,950.00 | 19,200.00 | 19,200.00 | 7,500 |
| 21 Mar 2024 | 19,300.00 | 19,450.00 | 18,250.00 | 19,250.00 | 19,250.00 | 3,100 |
| 20 Mar 2024 | 19,350.00 | 19,400.00 | 19,300.00 | 19,300.00 | 19,300.00 | 400 |
| 19 Mar 2024 | 18,300.00 | 19,400.00 | 18,300.00 | 19,400.00 | 19,400.00 | 5,300 |
| 18 Mar 2024 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 400 |
| 15 Mar 2024 | 19,800.00 | 19,800.00 | 19,050.00 | 19,700.00 | 19,700.00 | 3,500 |
| 14 Mar 2024 | 19,550.00 | 19,850.00 | 19,050.00 | 19,850.00 | 19,850.00 | 3,700 |
| 13 Mar 2024 | 19,500.00 | 19,550.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,300 |
| 12 Mar 2024 | 19,900.00 | 19,900.00 | 18,550.00 | 19,000.00 | 19,000.00 | 5,600 |
| 11 Mar 2024 | 19,950.00 | 19,950.00 | 19,000.00 | 19,900.00 | 19,900.00 | 2,200 |
| 08 Mar 2024 | 19,500.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | 2,800 |
| 07 Mar 2024 | 20,200.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | 2,600 |
| 06 Mar 2024 | 19,950.00 | 19,950.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,800 |
| 05 Mar 2024 | 19,400.00 | 19,900.00 | 19,400.00 | 19,500.00 | 19,500.00 | 4,100 |
| 04 Mar 2024 | 19,500.00 | 19,500.00 | 19,400.00 | 19,450.00 | 19,450.00 | 3,900 |
| 01 Mar 2024 | 20,000.00 | 20,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1,400 |
| 29 Feb 2024 | 20,000.00 | 20,150.00 | 19,950.00 | 19,950.00 | 19,950.00 | 7,700 |
| 28 Feb 2024 | 19,900.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 6,400 |
| 27 Feb 2024 | 19,900.00 | 19,950.00 | 19,000.00 | 19,950.00 | 19,950.00 | 700 |
| 26 Feb 2024 | 19,900.00 | 19,950.00 | 19,800.00 | 19,950.00 | 19,950.00 | 1,900 |
| 23 Feb 2024 | 19,900.00 | 19,900.00 | 19,850.00 | 19,850.00 | 19,850.00 | 1,000 |
| 22 Feb 2024 | 19,850.00 | 20,000.00 | 19,850.00 | 20,000.00 | 20,000.00 | 1,300 |
| 21 Feb 2024 | 19,900.00 | 19,900.00 | 19,250.00 | 19,850.00 | 19,850.00 | 700 |
| 20 Feb 2024 | 19,900.00 | 19,950.00 | 19,850.00 | 19,900.00 | 19,900.00 | 2,200 |
| 19 Feb 2024 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1,600 |
| 16 Feb 2024 | 19,100.00 | 19,900.00 | 19,050.00 | 19,900.00 | 19,900.00 | 900 |
| 15 Feb 2024 | 19,000.00 | 19,950.00 | 19,000.00 | 19,900.00 | 19,900.00 | 400 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 19,500.00 | 19,950.00 | 19,500.00 | 19,850.00 | 19,850.00 | 1,700 |
| 05 Feb 2024 | 20,000.00 | 20,000.00 | 19,100.00 | 19,500.00 | 19,500.00 | 2,000 |
| 02 Feb 2024 | 20,300.00 | 20,300.00 | 19,950.00 | 19,950.00 | 19,950.00 | 1,200 |
| 01 Feb 2024 | 19,850.00 | 19,850.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,300 |
| 31 Jan 2024 | 19,550.00 | 19,800.00 | 19,550.00 | 19,800.00 | 19,800.00 | 800 |
| 30 Jan 2024 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 200 |
| 29 Jan 2024 | 19,600.00 | 20,450.00 | 19,500.00 | 20,450.00 | 20,450.00 | 500 |
| 26 Jan 2024 | 20,900.00 | 20,950.00 | 19,900.00 | 20,500.00 | 20,500.00 | 3,100 |
| 25 Jan 2024 | 20,900.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 1,100 |
| 24 Jan 2024 | 22,300.00 | 22,300.00 | 21,000.00 | 21,050.00 | 21,050.00 | 3,900 |
| 23 Jan 2024 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | 1,100 |
| 22 Jan 2024 | 21,000.00 | 21,100.00 | 20,900.00 | 21,100.00 | 21,100.00 | 2,500 |
| 19 Jan 2024 | 20,900.00 | 20,950.00 | 20,900.00 | 20,950.00 | 20,950.00 | 2,700 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 21,500.00 | 21,550.00 | 20,200.00 | 20,200.00 | 20,200.00 | 1,200 |
| 16 Jan 2024 | 21,150.00 | 21,400.00 | 20,800.00 | 21,050.00 | 21,050.00 | 600 |
| 15 Jan 2024 | 21,150.00 | 21,150.00 | 21,100.00 | 21,150.00 | 21,150.00 | 900 |
| 12 Jan 2024 | 21,900.00 | 21,950.00 | 21,100.00 | 21,100.00 | 21,100.00 | 5,800 |
| 11 Jan 2024 | 21,100.00 | 21,200.00 | 20,800.00 | 21,200.00 | 21,200.00 | 4,800 |
| 10 Jan 2024 | 21,050.00 | 21,600.00 | 20,350.00 | 21,100.00 | 21,100.00 | 6,800 |
| 09 Jan 2024 | 20,900.00 | 21,900.00 | 20,900.00 | 21,850.00 | 21,850.00 | 3,700 |
| 08 Jan 2024 | 23,000.00 | 23,000.00 | 20,850.00 | 22,200.00 | 22,200.00 | 4,500 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 22,100.00 | 22,150.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3,200 |
| 03 Jan 2024 | 21,700.00 | 22,200.00 | 21,600.00 | 22,200.00 | 22,200.00 | 6,300 |
| 02 Jan 2024 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 100 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 20,450.00 | 21,500.00 | 20,450.00 | 21,500.00 | 21,500.00 | 1,500 |
| 28 Dec 2023 | 21,700.00 | 21,700.00 | 20,700.00 | 21,500.00 | 21,500.00 | 2,900 |
| 27 Dec 2023 | 20,750.00 | 21,700.00 | 20,750.00 | 21,700.00 | 21,700.00 | 2,300 |
| 26 Dec 2023 | 20,400.00 | 20,600.00 | 20,400.00 | 20,600.00 | 20,600.00 | 4,100 |
| 25 Dec 2023 | 22,800.00 | 22,800.00 | 20,950.00 | 21,400.00 | 21,400.00 | 1,600 |
| *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.