Singapore markets close in 7 hours 25 minutes
Straits Times Index
3,254.14 -10.39 (-0.32%) Nikkei
38,258.77 +56.40 (+0.15%) Hang Seng
18,313.86 0.00 (0.00%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,452.75 -1,008.92 (-1.62%) CMC Crypto 200
1,309.70 +15.03 (+1.16%)
AlphaFi USD (ALF-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:18AM UTC. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 05 May 2024 | - | - | - | - | - | - |
| 04 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 28 Apr 2024 | - | - | - | - | - | - |
| 27 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 21 Apr 2024 | - | - | - | - | - | - |
| 20 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 14 Apr 2024 | - | - | - | - | - | - |
| 13 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 06 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| 31 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| 30 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| 29 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| 28 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| 27 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| 26 Mar 2024 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| 25 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000000 | 0.00000000 | 0.00000000 | - |
| 24 Mar 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 265 |
| 23 Mar 2024 | 0.00000100 | 0.00000200 | 0.00000000 | 0.00000100 | 0.00000100 | 962 |
| 22 Mar 2024 | 0.00000100 | 0.00000200 | 0.00000000 | 0.00000100 | 0.00000100 | 5,788 |
| 21 Mar 2024 | 0.00000300 | 0.00000400 | 0.00000100 | 0.00000100 | 0.00000100 | 13,702 |
| 20 Mar 2024 | 0.00000300 | 0.00000300 | 0.00000200 | 0.00000300 | 0.00000300 | 28,578 |
| 19 Mar 2024 | 0.00000300 | 0.00000400 | 0.00000300 | 0.00000300 | 0.00000300 | 23,544 |
| 18 Mar 2024 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 28,981 |
| 17 Mar 2024 | 0.00000300 | 0.00000400 | 0.00000300 | 0.00000300 | 0.00000300 | 22,849 |
| 16 Mar 2024 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 30,046 |
| 15 Mar 2024 | 0.00000400 | 0.00000400 | 0.00000300 | 0.00000300 | 0.00000300 | 29,231 |
| 14 Mar 2024 | 0.00000400 | 0.00000400 | 0.00000300 | 0.00000400 | 0.00000400 | 28,152 |
| 13 Mar 2024 | 0.00000400 | 0.00000500 | 0.00000400 | 0.00000400 | 0.00000400 | 27,105 |
| 12 Mar 2024 | 0.00000400 | 0.00000500 | 0.00000400 | 0.00000400 | 0.00000400 | 28,216 |
| 11 Mar 2024 | 0.00000500 | 0.00000500 | 0.00000400 | 0.00000400 | 0.00000400 | 26,685 |
| 10 Mar 2024 | 0.00000500 | 0.00000500 | 0.00000400 | 0.00000500 | 0.00000500 | 30,100 |
| 09 Mar 2024 | 0.00000400 | 0.00000500 | 0.00000300 | 0.00000500 | 0.00000500 | 26,893 |
| 08 Mar 2024 | 0.00000500 | 0.00000500 | 0.00000300 | 0.00000400 | 0.00000400 | 30,231 |
| 07 Mar 2024 | 0.00000500 | 0.00000600 | 0.00000400 | 0.00000500 | 0.00000500 | 26,456 |
| 06 Mar 2024 | 0.00000400 | 0.00000600 | 0.00000400 | 0.00000500 | 0.00000500 | 27,411 |
| 05 Mar 2024 | 0.00000400 | 0.00000500 | 0.00000300 | 0.00000400 | 0.00000400 | 29,896 |
| 04 Mar 2024 | 0.00000400 | 0.00000500 | 0.00000400 | 0.00000400 | 0.00000400 | 28,782 |
| 03 Mar 2024 | 0.00000400 | 0.00000500 | 0.00000400 | 0.00000400 | 0.00000400 | 27,490 |
| 02 Mar 2024 | 0.00000300 | 0.00000500 | 0.00000300 | 0.00000400 | 0.00000400 | 30,207 |
| 01 Mar 2024 | 0.00000300 | 0.00000600 | 0.00000300 | 0.00000300 | 0.00000300 | 27,174 |
| 29 Feb 2024 | 0.00000400 | 0.00000400 | 0.00000300 | 0.00000300 | 0.00000300 | 21,238 |
| 28 Feb 2024 | 0.00000400 | 0.00000500 | 0.00000300 | 0.00000400 | 0.00000400 | 20,667 |
| 27 Feb 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 14,287 |
| 26 Feb 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 8,643 |
| 25 Feb 2024 | 0.00000300 | 0.00000500 | 0.00000300 | 0.00000400 | 0.00000400 | 26,724 |
| 24 Feb 2024 | 0.00000300 | 0.00000400 | 0.00000300 | 0.00000300 | 0.00000300 | 16,960 |
| 23 Feb 2024 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 14,334 |
| 22 Feb 2024 | 0.00000300 | 0.00000500 | 0.00000300 | 0.00000300 | 0.00000300 | 21,755 |
| 21 Feb 2024 | 0.00000300 | 0.00000400 | 0.00000300 | 0.00000300 | 0.00000300 | 17,936 |
| 20 Feb 2024 | 0.00000400 | 0.00000400 | 0.00000300 | 0.00000300 | 0.00000300 | 19,456 |
| 19 Feb 2024 | 0.00000400 | 0.00000500 | 0.00000400 | 0.00000400 | 0.00000400 | 19,360 |
| 18 Feb 2024 | 0.00000300 | 0.00000400 | 0.00000300 | 0.00000400 | 0.00000400 | 18,737 |
| 17 Feb 2024 | 0.00000400 | 0.00000400 | 0.00000300 | 0.00000300 | 0.00000300 | 13,625 |
| 16 Feb 2024 | 0.00000400 | 0.00000500 | 0.00000400 | 0.00000400 | 0.00000400 | 13,405 |
| 15 Feb 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 11,399 |
| 14 Feb 2024 | 0.00000400 | 0.00000500 | 0.00000400 | 0.00000400 | 0.00000400 | 16,640 |
| 13 Feb 2024 | 0.00000500 | 0.00000700 | 0.00000400 | 0.00000400 | 0.00000400 | 24,516 |
| 12 Feb 2024 | 0.00000600 | 0.00000700 | 0.00000500 | 0.00000500 | 0.00000500 | 11,919 |
| 11 Feb 2024 | 0.00000500 | 0.00000600 | 0.00000500 | 0.00000600 | 0.00000600 | 27,997 |
| 10 Feb 2024 | 0.00000500 | 0.00000700 | 0.00000500 | 0.00000500 | 0.00000500 | 26,476 |
| 09 Feb 2024 | 0.00000500 | 0.00000700 | 0.00000400 | 0.00000500 | 0.00000500 | 19,352 |
| 08 Feb 2024 | 0.00000500 | 0.00000700 | 0.00000500 | 0.00000500 | 0.00000500 | 15,267 |
| 07 Feb 2024 | 0.00000400 | 0.00000600 | 0.00000400 | 0.00000500 | 0.00000500 | 16,634 |
| 06 Feb 2024 | 0.00000400 | 0.00000600 | 0.00000400 | 0.00000400 | 0.00000400 | 14,345 |
| 05 Feb 2024 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 0.00000400 | 21,089 |
| 04 Feb 2024 | 0.00000500 | 0.00000500 | 0.00000400 | 0.00000400 | 0.00000400 | 10,282 |
| 03 Feb 2024 | 0.00000500 | 0.00000500 | 0.00000500 | 0.00000500 | 0.00000500 | 17,874 |
| 02 Feb 2024 | 0.00000500 | 0.00000800 | 0.00000500 | 0.00000500 | 0.00000500 | 21,311 |
| 01 Feb 2024 | 0.00000500 | 0.00000500 | 0.00000400 | 0.00000500 | 0.00000500 | 19,976 |
| 31 Jan 2024 | 0.00000500 | 0.00000500 | 0.00000400 | 0.00000500 | 0.00000500 | 28,161 |
| 30 Jan 2024 | 0.00000400 | 0.00000500 | 0.00000400 | 0.00000500 | 0.00000500 | 25,104 |
| *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.