Singapore markets close in 1 hour 30 minutes
Straits Times Index
3,268.05 +42.88 (+1.33%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,797.00 +285.31 (+1.73%) FTSE 100
8,068.42 +44.55 (+0.56%) Bitcoin USD
66,324.85 +214.79 (+0.32%) CMC Crypto 200
1,398.59 -16.17 (-1.14%)
A.P. Møller - Mærsk A/S (AMKBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 6.80 | 6.88 | 6.80 | 6.86 | 6.86 | 107,100 |
| 19 Apr 2024 | 6.75 | 6.80 | 6.74 | 6.77 | 6.77 | 115,100 |
| 18 Apr 2024 | 6.62 | 6.67 | 6.60 | 6.62 | 6.62 | 162,100 |
| 17 Apr 2024 | 6.82 | 6.83 | 6.74 | 6.79 | 6.79 | 171,400 |
| 16 Apr 2024 | 6.71 | 6.73 | 6.67 | 6.70 | 6.70 | 180,400 |
| 15 Apr 2024 | 6.86 | 6.94 | 6.78 | 6.80 | 6.80 | 134,600 |
| 12 Apr 2024 | 6.87 | 6.92 | 6.80 | 6.80 | 6.80 | 105,600 |
| 11 Apr 2024 | 6.85 | 6.93 | 6.83 | 6.93 | 6.93 | 249,800 |
| 10 Apr 2024 | 6.53 | 6.63 | 6.52 | 6.61 | 6.61 | 228,900 |
| 09 Apr 2024 | 6.80 | 6.86 | 6.75 | 6.79 | 6.79 | 312,100 |
| 08 Apr 2024 | 6.89 | 6.94 | 6.83 | 6.85 | 6.85 | 179,300 |
| 05 Apr 2024 | 6.91 | 6.95 | 6.85 | 6.94 | 6.94 | 358,400 |
| 04 Apr 2024 | 6.97 | 7.00 | 6.84 | 6.85 | 6.85 | 366,300 |
| 03 Apr 2024 | 6.60 | 6.77 | 6.57 | 6.72 | 6.72 | 296,200 |
| 02 Apr 2024 | 6.44 | 6.53 | 6.44 | 6.46 | 6.46 | 344,000 |
| 01 Apr 2024 | 6.50 | 6.54 | 6.42 | 6.44 | 6.44 | 473,100 |
| 28 Mar 2024 | 6.50 | 6.50 | 6.45 | 6.49 | 6.49 | 340,400 |
| 27 Mar 2024 | 6.46 | 6.50 | 6.43 | 6.50 | 6.50 | 360,200 |
| 26 Mar 2024 | 6.28 | 6.44 | 6.26 | 6.41 | 6.41 | 577,800 |
| 25 Mar 2024 | 6.61 | 6.65 | 6.54 | 6.57 | 6.57 | 332,700 |
| 22 Mar 2024 | 6.67 | 6.68 | 6.57 | 6.58 | 6.58 | 179,700 |
| 21 Mar 2024 | 6.64 | 6.70 | 6.60 | 6.63 | 6.63 | 215,700 |
| 20 Mar 2024 | 6.40 | 6.62 | 6.39 | 6.62 | 6.62 | 209,400 |
| 19 Mar 2024 | 6.43 | 6.46 | 6.38 | 6.39 | 6.39 | 343,600 |
| 18 Mar 2024 | 6.51 | 6.54 | 6.42 | 6.46 | 6.46 | 523,000 |
| 15 Mar 2024 | 6.51 | 6.61 | 6.50 | 6.58 | 6.58 | 416,100 |
| 15 Mar 2024 | 0.375 Dividend | |||||
| 14 Mar 2024 | 7.03 | 7.03 | 6.84 | 6.95 | 6.57 | 402,500 |
| 13 Mar 2024 | 6.96 | 7.07 | 6.90 | 7.01 | 6.63 | 283,100 |
| 12 Mar 2024 | 7.00 | 7.14 | 6.99 | 7.12 | 6.74 | 284,900 |
| 11 Mar 2024 | 6.90 | 6.95 | 6.84 | 6.94 | 6.57 | 271,500 |
| 08 Mar 2024 | 6.91 | 6.94 | 6.87 | 6.90 | 6.53 | 204,200 |
| 07 Mar 2024 | 6.90 | 6.95 | 6.89 | 6.91 | 6.54 | 580,900 |
| 06 Mar 2024 | 6.80 | 6.87 | 6.79 | 6.85 | 6.48 | 232,000 |
| 05 Mar 2024 | 6.72 | 6.76 | 6.70 | 6.72 | 6.36 | 342,300 |
| 04 Mar 2024 | 6.93 | 6.96 | 6.82 | 6.95 | 6.57 | 347,700 |
| 01 Mar 2024 | 6.92 | 6.97 | 6.89 | 6.97 | 6.59 | 325,900 |
| 29 Feb 2024 | 7.10 | 7.11 | 6.97 | 7.04 | 6.66 | 638,900 |
| 28 Feb 2024 | 7.18 | 7.32 | 7.18 | 7.25 | 6.86 | 1,095,000 |
| 27 Feb 2024 | 7.12 | 7.21 | 7.12 | 7.20 | 6.81 | 206,000 |
| 26 Feb 2024 | 7.17 | 7.24 | 7.16 | 7.22 | 6.83 | 407,800 |
| 23 Feb 2024 | 7.32 | 7.36 | 7.25 | 7.32 | 6.93 | 448,200 |
| 22 Feb 2024 | 7.53 | 7.60 | 7.52 | 7.56 | 7.15 | 640,700 |
| 21 Feb 2024 | 7.42 | 7.51 | 7.41 | 7.48 | 7.08 | 428,400 |
| 20 Feb 2024 | 7.64 | 7.65 | 7.52 | 7.53 | 7.12 | 363,900 |
| 16 Feb 2024 | 7.60 | 7.62 | 7.55 | 7.55 | 7.14 | 386,300 |
| 15 Feb 2024 | 7.78 | 7.86 | 7.77 | 7.86 | 7.44 | 196,500 |
| 14 Feb 2024 | 7.69 | 7.76 | 7.68 | 7.76 | 7.34 | 265,100 |
| 13 Feb 2024 | 7.79 | 7.79 | 7.70 | 7.71 | 7.29 | 323,300 |
| 12 Feb 2024 | 7.86 | 7.92 | 7.85 | 7.85 | 7.43 | 474,600 |
| 09 Feb 2024 | 7.94 | 7.95 | 7.82 | 7.86 | 7.44 | 612,000 |
| 08 Feb 2024 | 7.65 | 7.99 | 7.62 | 7.92 | 7.49 | 1,397,400 |
| 07 Feb 2024 | 9.33 | 9.36 | 9.23 | 9.32 | 8.82 | 406,800 |
| 06 Feb 2024 | 9.13 | 9.25 | 9.11 | 9.22 | 8.72 | 197,000 |
| 05 Feb 2024 | 9.02 | 9.05 | 8.94 | 8.99 | 8.50 | 257,900 |
| 02 Feb 2024 | 8.80 | 8.87 | 8.71 | 8.85 | 8.37 | 561,600 |
| 01 Feb 2024 | 8.97 | 9.10 | 8.84 | 9.00 | 8.51 | 783,900 |
| 31 Jan 2024 | 9.23 | 9.28 | 9.14 | 9.18 | 8.68 | 245,800 |
| 30 Jan 2024 | 9.16 | 9.20 | 9.10 | 9.18 | 8.68 | 257,000 |
| 29 Jan 2024 | 9.08 | 9.11 | 9.00 | 9.08 | 8.59 | 503,200 |
| 26 Jan 2024 | 9.25 | 9.25 | 9.18 | 9.24 | 8.74 | 551,900 |
| 25 Jan 2024 | 9.48 | 9.54 | 9.41 | 9.54 | 9.03 | 216,600 |
| 24 Jan 2024 | 9.48 | 9.49 | 9.41 | 9.46 | 8.95 | 391,200 |
| 23 Jan 2024 | 9.63 | 9.70 | 9.56 | 9.67 | 9.15 | 799,500 |
| 22 Jan 2024 | 9.60 | 9.65 | 9.55 | 9.55 | 9.03 | 290,000 |
| 19 Jan 2024 | 9.41 | 9.48 | 9.33 | 9.48 | 8.97 | 315,800 |
| 18 Jan 2024 | 9.82 | 9.88 | 9.78 | 9.87 | 9.34 | 205,100 |
| 17 Jan 2024 | 9.93 | 9.96 | 9.86 | 9.96 | 9.42 | 320,500 |
| 16 Jan 2024 | 9.71 | 9.73 | 9.65 | 9.68 | 9.16 | 203,600 |
| 12 Jan 2024 | 9.65 | 9.69 | 9.55 | 9.57 | 9.05 | 300,400 |
| 11 Jan 2024 | 9.53 | 9.68 | 9.53 | 9.64 | 9.12 | 596,200 |
| 10 Jan 2024 | 9.45 | 9.54 | 9.41 | 9.54 | 9.03 | 222,300 |
| 09 Jan 2024 | 9.77 | 9.80 | 9.61 | 9.65 | 9.13 | 304,400 |
| 08 Jan 2024 | 9.71 | 9.80 | 9.63 | 9.72 | 9.20 | 729,500 |
| 05 Jan 2024 | 10.23 | 10.32 | 10.17 | 10.21 | 9.66 | 357,400 |
| 04 Jan 2024 | 10.52 | 10.53 | 10.30 | 10.33 | 9.77 | 1,411,300 |
| 03 Jan 2024 | 9.89 | 9.96 | 9.80 | 9.94 | 9.40 | 498,400 |
| 02 Jan 2024 | 9.41 | 9.58 | 9.41 | 9.56 | 9.04 | 583,400 |
| 29 Dec 2023 | 9.00 | 9.02 | 8.91 | 8.92 | 8.44 | 132,000 |
| 28 Dec 2023 | 8.90 | 8.94 | 8.85 | 8.85 | 8.37 | 837,700 |
| 27 Dec 2023 | 8.99 | 9.06 | 8.95 | 9.04 | 8.55 | 321,800 |
| 26 Dec 2023 | 9.42 | 9.46 | 8.95 | 9.12 | 8.63 | 995,000 |
| 22 Dec 2023 | 9.36 | 9.48 | 9.36 | 9.41 | 8.90 | 250,400 |
| 21 Dec 2023 | 9.00 | 9.18 | 8.99 | 9.17 | 8.68 | 254,700 |
| 20 Dec 2023 | 8.81 | 8.89 | 8.81 | 8.81 | 8.33 | 168,800 |
| 19 Dec 2023 | 8.62 | 8.70 | 8.56 | 8.63 | 8.16 | 372,000 |
| 18 Dec 2023 | 8.86 | 8.91 | 8.81 | 8.90 | 8.42 | 469,400 |
| 15 Dec 2023 | 8.53 | 8.68 | 8.42 | 8.58 | 8.12 | 218,400 |
| 14 Dec 2023 | 8.05 | 8.15 | 8.00 | 8.01 | 7.58 | 280,600 |
| 13 Dec 2023 | 7.64 | 7.66 | 7.50 | 7.65 | 7.24 | 165,400 |
| 12 Dec 2023 | 7.50 | 7.53 | 7.41 | 7.43 | 7.03 | 220,200 |
| 11 Dec 2023 | 7.51 | 7.60 | 7.49 | 7.54 | 7.13 | 280,000 |
| 08 Dec 2023 | 7.49 | 7.58 | 7.47 | 7.55 | 7.14 | 135,500 |
| 07 Dec 2023 | 7.48 | 7.51 | 7.45 | 7.50 | 7.10 | 182,900 |
| 06 Dec 2023 | 7.54 | 7.67 | 7.52 | 7.56 | 7.15 | 241,400 |
| 05 Dec 2023 | 7.74 | 7.75 | 7.68 | 7.68 | 7.27 | 312,600 |
| 04 Dec 2023 | 7.91 | 7.95 | 7.87 | 7.92 | 7.49 | 125,300 |
| 01 Dec 2023 | 7.83 | 7.96 | 7.79 | 7.95 | 7.52 | 132,400 |
| 30 Nov 2023 | 7.86 | 7.90 | 7.77 | 7.83 | 7.41 | 280,300 |
| 29 Nov 2023 | 7.95 | 7.97 | 7.92 | 7.92 | 7.49 | 146,600 |
| *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.