Singapore markets close in 3 hours 15 minutes
Straits Times Index
3,308.54 +5.35 (+0.16%) Nikkei
38,721.52 +485.45 (+1.27%) Hang Seng
18,479.15 -99.15 (-0.53%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,610.94 -559.56 (-0.87%) CMC Crypto 200
1,363.94 +51.31 (+3.91%)
BioSyent Inc. (BIOYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:27AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 600 |
| 03 May 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 500 |
| 02 May 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 01 May 2024 | 6.24 | 6.33 | 6.24 | 6.33 | 6.33 | 2,300 |
| 30 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3,200 |
| 29 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1,000 |
| 26 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 25 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 24 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 23 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 22 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 100 |
| 19 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 18 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 200 |
| 17 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 7,300 |
| 16 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| 15 Apr 2024 | 6.22 | 6.23 | 6.20 | 6.20 | 6.20 | 1,800 |
| 12 Apr 2024 | 6.29 | 6.29 | 6.27 | 6.27 | 6.27 | 2,100 |
| 11 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 200 |
| 10 Apr 2024 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | 6,800 |
| 09 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 900 |
| 08 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 100 |
| 05 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1,600 |
| 04 Apr 2024 | 6.40 | 6.40 | 6.39 | 6.39 | 6.39 | 5,800 |
| 03 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 200 |
| 02 Apr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 3,400 |
| 01 Apr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2,800 |
| 28 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2,000 |
| 27 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2,400 |
| 26 Mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 25 Mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 200 |
| 22 Mar 2024 | 6.35 | 6.36 | 6.33 | 6.33 | 6.33 | 10,100 |
| 21 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3,400 |
| 20 Mar 2024 | 6.34 | 6.34 | 6.33 | 6.34 | 6.34 | 6,400 |
| 19 Mar 2024 | 6.35 | 6.37 | 6.35 | 6.35 | 6.35 | 5,300 |
| 18 Mar 2024 | 6.32 | 6.38 | 6.30 | 6.35 | 6.35 | 4,000 |
| 15 Mar 2024 | 6.43 | 6.43 | 6.30 | 6.30 | 6.30 | 1,200 |
| 14 Mar 2024 | 6.42 | 6.43 | 6.42 | 6.43 | 6.43 | 500 |
| 13 Mar 2024 | 6.50 | 6.53 | 6.41 | 6.41 | 6.41 | 2,100 |
| 12 Mar 2024 | 6.43 | 6.51 | 6.43 | 6.51 | 6.51 | 2,400 |
| 11 Mar 2024 | 6.43 | 6.43 | 6.40 | 6.40 | 6.40 | 1,000 |
| 08 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 900 |
| 07 Mar 2024 | 6.42 | 6.45 | 6.42 | 6.45 | 6.45 | 300 |
| 06 Mar 2024 | 6.45 | 6.45 | 6.40 | 6.42 | 6.42 | 2,200 |
| 05 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 04 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 4,300 |
| 01 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 29 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 28 Feb 2024 | 6.28 | 6.33 | 6.28 | 6.33 | 6.33 | 2,600 |
| 28 Feb 2024 | 0.033 Dividend | |||||
| 27 Feb 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.24 | 300 |
| 26 Feb 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.24 | - |
| 23 Feb 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.24 | - |
| 22 Feb 2024 | 6.46 | 6.46 | 6.27 | 6.27 | 6.24 | 1,400 |
| 21 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 200 |
| 20 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - |
| 16 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 300 |
| 15 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - |
| 14 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - |
| 13 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 800 |
| 12 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.46 | - |
| 09 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.46 | 300 |
| 08 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.46 | - |
| 07 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.46 | - |
| 06 Feb 2024 | 6.47 | 6.49 | 6.43 | 6.49 | 6.46 | 5,100 |
| 05 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - |
| 02 Feb 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.37 | 3,000 |
| 01 Feb 2024 | 6.42 | 6.42 | 6.41 | 6.41 | 6.38 | 1,200 |
| 31 Jan 2024 | 6.35 | 6.35 | 6.31 | 6.31 | 6.28 | 900 |
| 30 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 3,300 |
| 29 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 3,000 |
| 26 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 1,000 |
| 25 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | - |
| 24 Jan 2024 | 6.37 | 6.41 | 6.37 | 6.39 | 6.36 | 500 |
| 23 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.24 | - |
| 22 Jan 2024 | 6.29 | 6.29 | 6.27 | 6.27 | 6.24 | 600 |
| 19 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | 400 |
| 18 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | 2,200 |
| 17 Jan 2024 | 6.35 | 6.35 | 6.22 | 6.22 | 6.19 | 21,000 |
| 16 Jan 2024 | 6.40 | 6.40 | 6.35 | 6.40 | 6.37 | 12,600 |
| 12 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.43 | - |
| 11 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.43 | 300 |
| 10 Jan 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.51 | 200 |
| 09 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | - |
| 08 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | 800 |
| 05 Jan 2024 | 6.65 | 6.65 | 6.47 | 6.47 | 6.44 | 12,800 |
| 04 Jan 2024 | 6.65 | 6.67 | 6.65 | 6.65 | 6.62 | 700 |
| 03 Jan 2024 | 6.75 | 6.75 | 6.65 | 6.65 | 6.62 | 1,100 |
| 02 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.92 | 5,200 |
| 29 Dec 2023 | 6.97 | 6.97 | 6.96 | 6.96 | 6.92 | 1,400 |
| 28 Dec 2023 | 6.89 | 6.90 | 6.89 | 6.90 | 6.86 | 3,600 |
| 27 Dec 2023 | 6.85 | 6.86 | 6.85 | 6.86 | 6.82 | 200 |
| 26 Dec 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.70 | - |
| 22 Dec 2023 | 6.76 | 6.77 | 6.74 | 6.74 | 6.70 | 2,900 |
| 21 Dec 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | - |
| 20 Dec 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | - |
| 19 Dec 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | 600 |
| 18 Dec 2023 | 6.71 | 6.71 | 6.65 | 6.65 | 6.62 | 200 |
| 15 Dec 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.55 | 500 |
| 14 Dec 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.55 | - |
| 13 Dec 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.55 | 300 |
| *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.