Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,615.77 +29.56 (+0.11%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Cosmos USD (ATOM-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:55PM UTC. Market open.
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2023 | 7.1262 | 7.1919 | 7.0718 | 7.1109 | 7.1109 | 49,038,716 |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | 7.3790 | 7.5790 | 7.2185 | 7.5102 | 7.5102 | 76,638,805 |
| 18 Sept 2023 | 6.9458 | 7.4739 | 6.8655 | 7.3790 | 7.3790 | 90,710,012 |
| 17 Sept 2023 | 7.1479 | 7.1623 | 6.9242 | 6.9462 | 6.9462 | 57,158,936 |
| 16 Sept 2023 | 6.9261 | 7.1653 | 6.9261 | 7.1480 | 7.1480 | 57,436,908 |
| 15 Sept 2023 | 6.8358 | 7.0034 | 6.7706 | 6.9261 | 6.9261 | 67,024,707 |
| 14 Sept 2023 | 6.5437 | 6.9033 | 6.5088 | 6.8356 | 6.8356 | 78,469,289 |
| 13 Sept 2023 | 6.3814 | 6.5719 | 6.3721 | 6.5439 | 6.5439 | 76,276,974 |
| 12 Sept 2023 | 6.3707 | 6.5374 | 6.3489 | 6.3810 | 6.3810 | 87,209,135 |
| 11 Sept 2023 | 6.6610 | 6.6735 | 6.3034 | 6.3710 | 6.3710 | 112,755,916 |
| 10 Sept 2023 | 6.8509 | 6.8513 | 6.6192 | 6.6610 | 6.6610 | 86,333,784 |
| 09 Sept 2023 | 6.8338 | 6.9191 | 6.8130 | 6.8506 | 6.8506 | 48,429,546 |
| 08 Sept 2023 | 6.9378 | 6.9929 | 6.8005 | 6.8339 | 6.8339 | 61,195,084 |
| 07 Sept 2023 | 6.8896 | 6.9820 | 6.8147 | 6.9372 | 6.9372 | 63,069,578 |
| 06 Sept 2023 | 6.8138 | 6.9102 | 6.7319 | 6.8885 | 6.8885 | 66,903,278 |
| 05 Sept 2023 | 6.7206 | 6.8437 | 6.6710 | 6.8135 | 6.8135 | 69,891,050 |
| 04 Sept 2023 | 6.8084 | 6.9138 | 6.6777 | 6.7200 | 6.7200 | 69,849,773 |
| 03 Sept 2023 | 6.8284 | 6.8765 | 6.7695 | 6.8086 | 6.8086 | 57,907,830 |
| 02 Sept 2023 | 6.6642 | 6.8297 | 6.6444 | 6.8281 | 6.8281 | 65,451,901 |
| 01 Sept 2023 | 6.9208 | 6.9707 | 6.6517 | 6.6642 | 6.6642 | 83,439,305 |
| 31 Aug 2023 | 7.2251 | 7.2605 | 6.8572 | 6.9208 | 6.9208 | 95,816,874 |
| 30 Aug 2023 | 7.4368 | 7.4501 | 7.1939 | 7.2250 | 7.2250 | 88,464,461 |
| 29 Aug 2023 | 7.2650 | 7.5015 | 7.1203 | 7.4363 | 7.4363 | 109,417,764 |
| 28 Aug 2023 | 7.1791 | 7.2721 | 7.0857 | 7.2652 | 7.2652 | 76,507,548 |
| 27 Aug 2023 | 7.1551 | 7.2049 | 7.1039 | 7.1790 | 7.1790 | 58,243,172 |
| 26 Aug 2023 | 7.2443 | 7.2524 | 7.1441 | 7.1551 | 7.1551 | 68,124,417 |
| 25 Aug 2023 | 7.2057 | 7.2616 | 7.0666 | 7.2443 | 7.2443 | 87,429,486 |
| 24 Aug 2023 | 7.4259 | 7.4453 | 7.1117 | 7.2045 | 7.2045 | 87,675,802 |
| 23 Aug 2023 | 7.3908 | 7.5195 | 7.3143 | 7.4258 | 7.4258 | 85,522,933 |
| 22 Aug 2023 | 7.5464 | 7.5516 | 7.1867 | 7.3899 | 7.3899 | 102,576,254 |
| 21 Aug 2023 | 7.8644 | 7.8746 | 7.4779 | 7.5466 | 7.5466 | 102,276,282 |
| 20 Aug 2023 | 7.7071 | 7.8839 | 7.6975 | 7.8655 | 7.8655 | 91,020,274 |
| 19 Aug 2023 | 7.5780 | 7.7213 | 7.5167 | 7.7068 | 7.7068 | 80,794,346 |
| 18 Aug 2023 | 7.4241 | 7.6799 | 7.3927 | 7.5771 | 7.5771 | 133,937,873 |
| 17 Aug 2023 | 7.7925 | 8.1838 | 7.2965 | 7.4271 | 7.4271 | 234,340,480 |
| 16 Aug 2023 | 8.1040 | 8.1130 | 7.6497 | 7.7923 | 7.7923 | 87,664,703 |
| 15 Aug 2023 | 8.5098 | 8.5383 | 8.0064 | 8.1040 | 8.1040 | 92,269,391 |
| 14 Aug 2023 | 8.3734 | 8.5574 | 8.3403 | 8.5094 | 8.5094 | 72,618,667 |
| 13 Aug 2023 | 8.4161 | 8.4967 | 8.3604 | 8.3740 | 8.3740 | 65,607,747 |
| 12 Aug 2023 | 8.3432 | 8.4301 | 8.3373 | 8.4161 | 8.4161 | 58,809,054 |
| 11 Aug 2023 | 8.4092 | 8.4468 | 8.3269 | 8.3432 | 8.3432 | 66,460,329 |
| 10 Aug 2023 | 8.5368 | 8.5488 | 8.4051 | 8.4091 | 8.4091 | 73,861,280 |
| 09 Aug 2023 | 8.5262 | 8.6592 | 8.4514 | 8.5378 | 8.5378 | 73,080,616 |
| 08 Aug 2023 | 8.4838 | 8.6359 | 8.4553 | 8.5261 | 8.5261 | 78,858,386 |
| 07 Aug 2023 | 8.4757 | 8.5661 | 8.3001 | 8.4840 | 8.4840 | 81,991,738 |
| 06 Aug 2023 | 8.5027 | 8.5685 | 8.4512 | 8.4759 | 8.4759 | 60,570,515 |
| 05 Aug 2023 | 8.4822 | 8.5295 | 8.3693 | 8.5029 | 8.5029 | 60,562,554 |
| 04 Aug 2023 | 8.6204 | 8.6648 | 8.3913 | 8.4827 | 8.4827 | 75,915,243 |
| 03 Aug 2023 | 8.7132 | 8.7631 | 8.5992 | 8.6207 | 8.6207 | 73,442,968 |
| 02 Aug 2023 | 8.9755 | 9.0104 | 8.7080 | 8.7134 | 8.7134 | 76,537,656 |
| 01 Aug 2023 | 8.8599 | 8.9756 | 8.6679 | 8.9749 | 8.9749 | 80,501,683 |
| 31 Jul 2023 | 9.0023 | 9.1049 | 8.7983 | 8.8596 | 8.8596 | 63,821,323 |
| 30 Jul 2023 | 9.0778 | 9.0927 | 8.8836 | 9.0024 | 9.0024 | 58,089,725 |
| 29 Jul 2023 | 9.0346 | 9.0889 | 8.9896 | 9.0782 | 9.0782 | 42,418,039 |
| 28 Jul 2023 | 8.9106 | 9.0587 | 8.8651 | 9.0354 | 9.0354 | 51,986,991 |
| 27 Jul 2023 | 8.9866 | 9.0915 | 8.8710 | 8.9108 | 8.9108 | 55,825,435 |
| 26 Jul 2023 | 8.9579 | 9.0284 | 8.8336 | 8.9862 | 8.9862 | 72,081,341 |
| 25 Jul 2023 | 9.0111 | 9.0547 | 8.9325 | 8.9578 | 8.9578 | 55,885,345 |
| 24 Jul 2023 | 9.2867 | 9.2869 | 8.9271 | 9.0118 | 9.0118 | 77,388,927 |
| 23 Jul 2023 | 9.2560 | 9.3589 | 9.2444 | 9.2874 | 9.2874 | 53,405,878 |
| 22 Jul 2023 | 9.4304 | 9.5606 | 9.2108 | 9.2544 | 9.2544 | 67,569,184 |
| 21 Jul 2023 | 9.3571 | 9.5283 | 9.3211 | 9.4308 | 9.4308 | 68,912,023 |
| 20 Jul 2023 | 9.1873 | 9.3559 | 9.1471 | 9.3559 | 9.3559 | 88,268,415 |
| 19 Jul 2023 | 9.2851 | 9.3999 | 9.1435 | 9.1875 | 9.1875 | 69,861,056 |
| 18 Jul 2023 | 9.4436 | 9.5110 | 9.1606 | 9.2840 | 9.2840 | 71,864,741 |
| 17 Jul 2023 | 9.3916 | 9.5966 | 9.1927 | 9.4438 | 9.4438 | 91,256,404 |
| 16 Jul 2023 | 9.7049 | 9.7213 | 9.3657 | 9.3911 | 9.3911 | 70,554,629 |
| 15 Jul 2023 | 9.7993 | 9.9763 | 9.6596 | 9.7051 | 9.7051 | 66,626,519 |
| 14 Jul 2023 | 9.8992 | 10.2747 | 9.4560 | 9.7997 | 9.7997 | 154,099,417 |
| 13 Jul 2023 | 9.0717 | 9.9005 | 8.9556 | 9.9005 | 9.9005 | 133,730,445 |
| 12 Jul 2023 | 9.2031 | 9.2828 | 8.9905 | 9.0711 | 9.0711 | 62,107,327 |
| 11 Jul 2023 | 9.2510 | 9.3563 | 9.1656 | 9.2032 | 9.2032 | 54,694,535 |
| 10 Jul 2023 | 9.4333 | 9.4333 | 9.2006 | 9.2506 | 9.2506 | 76,851,455 |
| 09 Jul 2023 | 9.2112 | 9.6011 | 9.1965 | 9.4332 | 9.4332 | 62,796,180 |
| 08 Jul 2023 | 9.1716 | 9.2928 | 9.1059 | 9.2110 | 9.2110 | 50,946,132 |
| 07 Jul 2023 | 9.2073 | 9.3529 | 9.1261 | 9.1724 | 9.1724 | 60,827,527 |
| 06 Jul 2023 | 9.4071 | 9.6360 | 9.1177 | 9.2081 | 9.2081 | 84,914,940 |
| 05 Jul 2023 | 9.6899 | 9.8738 | 9.2795 | 9.4081 | 9.4081 | 86,562,751 |
| 04 Jul 2023 | 9.9331 | 9.9532 | 9.6556 | 9.6894 | 9.6894 | 71,608,555 |
| 03 Jul 2023 | 9.5884 | 10.0920 | 9.5732 | 9.9332 | 9.9332 | 89,522,350 |
| 02 Jul 2023 | 9.5626 | 9.5881 | 9.3671 | 9.5881 | 9.5881 | 66,823,504 |
| 01 Jul 2023 | 9.2885 | 9.5665 | 9.1835 | 9.5624 | 9.5624 | 75,249,772 |
| 30 Jun 2023 | 8.9905 | 9.4253 | 8.8565 | 9.2882 | 9.2882 | 121,764,675 |
| 29 Jun 2023 | 9.1360 | 9.4267 | 8.9915 | 8.9921 | 8.9921 | 75,414,422 |
| 28 Jun 2023 | 9.4254 | 9.4273 | 8.9900 | 9.1370 | 9.1370 | 73,980,079 |
| 27 Jun 2023 | 9.1893 | 9.4413 | 9.1809 | 9.4248 | 9.4248 | 65,184,357 |
| 26 Jun 2023 | 9.4681 | 9.5086 | 9.1348 | 9.1894 | 9.1894 | 71,675,169 |
| 25 Jun 2023 | 9.3846 | 9.7313 | 9.3710 | 9.4707 | 9.4707 | 73,883,548 |
| 24 Jun 2023 | 9.3116 | 9.4769 | 9.1455 | 9.3844 | 9.3844 | 65,710,990 |
| 23 Jun 2023 | 9.0171 | 9.4209 | 9.0032 | 9.3109 | 9.3109 | 76,553,773 |
| 22 Jun 2023 | 9.0524 | 9.3960 | 9.0155 | 9.0170 | 9.0170 | 85,936,262 |
| 21 Jun 2023 | 8.7810 | 9.1033 | 8.7586 | 9.0535 | 9.0535 | 97,467,458 |
| 20 Jun 2023 | 8.5917 | 8.7906 | 8.2849 | 8.7812 | 8.7812 | 78,730,359 |
| 19 Jun 2023 | 8.5596 | 8.6256 | 8.3822 | 8.5918 | 8.5918 | 61,643,038 |
| 18 Jun 2023 | 8.9032 | 8.9189 | 8.5421 | 8.5594 | 8.5594 | 58,481,405 |
| 17 Jun 2023 | 8.7554 | 8.9699 | 8.6928 | 8.9037 | 8.9037 | 51,812,676 |
| 16 Jun 2023 | 8.6632 | 8.9156 | 8.5677 | 8.7553 | 8.7553 | 64,814,657 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
