Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,487.30 +9.40 (+0.17%) Dow
39,185.40 +57.60 (+0.15%) Nasdaq
17,870.37 +65.21 (+0.37%) Bitcoin USD
62,235.72 +498.87 (+0.81%) CMC Crypto 200
1,295.34 +29.20 (+2.31%)
B3 S.A. - Brasil, Bolsa, Balcão (BOLSY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 100 |
| 27 Jun 2024 | 0.028312 Dividend | |||||
| 26 Jun 2024 | 5.65 | 5.65 | 5.50 | 5.63 | 5.60 | 91,999 |
| 25 Jun 2024 | 5.88 | 5.88 | 5.59 | 5.71 | 5.68 | 2,425,297 |
| 24 Jun 2024 | 5.93 | 5.99 | 5.73 | 5.83 | 5.80 | 2,496,863 |
| 21 Jun 2024 | 5.91 | 5.95 | 5.62 | 5.86 | 5.83 | 226,898 |
| 20 Jun 2024 | 6.01 | 6.01 | 5.69 | 5.80 | 5.77 | 87,442 |
| 18 Jun 2024 | 5.72 | 6.16 | 5.72 | 5.94 | 5.91 | 232,857 |
| 17 Jun 2024 | 5.53 | 5.83 | 5.53 | 5.83 | 5.80 | 83,822 |
| 14 Jun 2024 | 5.60 | 5.76 | 5.58 | 5.70 | 5.67 | 212,457 |
| 13 Jun 2024 | 5.59 | 5.65 | 5.54 | 5.65 | 5.62 | 99,267 |
| 12 Jun 2024 | 5.84 | 5.86 | 5.67 | 5.73 | 5.70 | 245,910 |
| 11 Jun 2024 | 5.85 | 5.91 | 5.85 | 5.87 | 5.84 | 177,946 |
| 10 Jun 2024 | 5.95 | 5.96 | 5.88 | 5.88 | 5.85 | 103,397 |
| 07 Jun 2024 | 6.14 | 6.19 | 6.02 | 6.02 | 5.99 | 62,861 |
| 06 Jun 2024 | 6.11 | 6.33 | 6.11 | 6.22 | 6.19 | 75,547 |
| 05 Jun 2024 | 6.02 | 6.10 | 6.01 | 6.10 | 6.07 | 64,441 |
| 04 Jun 2024 | 6.06 | 6.10 | 6.02 | 6.06 | 6.03 | 100,180 |
| 03 Jun 2024 | 6.09 | 6.19 | 6.05 | 6.19 | 6.16 | 72,572 |
| 31 May 2024 | 6.17 | 6.17 | 6.10 | 6.10 | 6.07 | 78,381 |
| 30 May 2024 | 6.24 | 6.44 | 6.24 | 6.37 | 6.34 | 75,827 |
| 29 May 2024 | 6.26 | 6.36 | 6.21 | 6.24 | 6.21 | 75,611 |
| 28 May 2024 | 6.52 | 6.52 | 6.36 | 6.38 | 6.35 | 96,254 |
| 24 May 2024 | 6.40 | 6.47 | 6.37 | 6.45 | 6.42 | 49,500 |
| 23 May 2024 | 6.47 | 6.48 | 6.34 | 6.40 | 6.37 | 70,390 |
| 22 May 2024 | 6.60 | 6.60 | 6.40 | 6.42 | 6.39 | 132,807 |
| 21 May 2024 | 6.65 | 6.75 | 6.61 | 6.75 | 6.72 | 26,092 |
| 20 May 2024 | 6.62 | 6.71 | 6.56 | 6.66 | 6.62 | 324,379 |
| 17 May 2024 | 6.73 | 6.76 | 6.61 | 6.75 | 6.72 | 46,019 |
| 16 May 2024 | 6.74 | 6.77 | 6.66 | 6.73 | 6.70 | 41,838 |
| 15 May 2024 | 6.72 | 6.77 | 6.65 | 6.71 | 6.68 | 30,942 |
| 14 May 2024 | 6.57 | 6.74 | 6.57 | 6.67 | 6.64 | 44,381 |
| 13 May 2024 | 6.45 | 6.52 | 6.41 | 6.52 | 6.49 | 76,224 |
| 10 May 2024 | 6.60 | 6.60 | 6.33 | 6.33 | 6.30 | 207,301 |
| 09 May 2024 | 6.57 | 6.57 | 6.43 | 6.53 | 6.50 | 65,814 |
| 08 May 2024 | 6.75 | 6.85 | 6.74 | 6.84 | 6.81 | 106,046 |
| 07 May 2024 | 6.82 | 6.92 | 6.81 | 6.84 | 6.81 | 42,431 |
| 06 May 2024 | 6.72 | 6.81 | 6.66 | 6.78 | 6.75 | 32,983 |
| 03 May 2024 | 6.61 | 6.86 | 6.61 | 6.73 | 6.70 | 28,418 |
| 02 May 2024 | 6.38 | 6.52 | 6.29 | 6.44 | 6.41 | 34,051 |
| 01 May 2024 | 6.20 | 6.50 | 6.14 | 6.38 | 6.35 | 54,373 |
| 30 Apr 2024 | 6.50 | 6.50 | 6.11 | 6.20 | 6.17 | 94,256 |
| 29 Apr 2024 | 6.55 | 6.61 | 6.49 | 6.50 | 6.47 | 52,354 |
| 26 Apr 2024 | 5.85 | 6.58 | 5.85 | 6.54 | 6.51 | 55,648 |
| 25 Apr 2024 | 6.43 | 6.43 | 6.25 | 6.30 | 6.27 | 86,896 |
| 24 Apr 2024 | 6.44 | 6.55 | 6.30 | 6.43 | 6.40 | 98,767 |
| 23 Apr 2024 | 6.45 | 6.54 | 6.41 | 6.54 | 6.51 | 454,121 |
| 22 Apr 2024 | 6.50 | 6.64 | 6.28 | 6.58 | 6.55 | 86,732 |
| 19 Apr 2024 | 6.31 | 6.53 | 6.30 | 6.47 | 6.44 | 82,763 |
| 18 Apr 2024 | 6.45 | 6.51 | 6.31 | 6.44 | 6.41 | 70,609 |
| 17 Apr 2024 | 6.30 | 6.55 | 6.30 | 6.47 | 6.44 | 131,212 |
| 16 Apr 2024 | 6.32 | 6.50 | 6.30 | 6.46 | 6.43 | 114,999 |
| 15 Apr 2024 | 6.95 | 6.95 | 6.53 | 6.68 | 6.65 | 100,484 |
| 12 Apr 2024 | 7.21 | 7.21 | 6.85 | 6.92 | 6.89 | 39,105 |
| 11 Apr 2024 | 7.11 | 7.21 | 7.00 | 7.03 | 7.00 | 66,807 |
| 10 Apr 2024 | 7.10 | 7.50 | 7.01 | 7.05 | 7.01 | 126,976 |
| 09 Apr 2024 | 7.24 | 7.46 | 7.24 | 7.46 | 7.42 | 310,619 |
| 08 Apr 2024 | 7.39 | 7.39 | 7.14 | 7.18 | 7.15 | 166,487 |
| 05 Apr 2024 | 7.30 | 7.30 | 7.12 | 7.16 | 7.12 | 73,627 |
| 04 Apr 2024 | 7.03 | 7.27 | 7.03 | 7.13 | 7.09 | 81,719 |
| 03 Apr 2024 | 6.85 | 7.00 | 6.81 | 7.00 | 6.96 | 137,956 |
| 02 Apr 2024 | 7.00 | 7.00 | 6.93 | 6.95 | 6.92 | 52,015 |
| 01 Apr 2024 | 7.00 | 7.22 | 7.00 | 7.04 | 7.00 | 96,923 |
| 28 Mar 2024 | 7.36 | 7.36 | 7.20 | 7.24 | 7.20 | 223,647 |
| 28 Mar 2024 | 0.031128 Dividend | |||||
| 27 Mar 2024 | 7.15 | 7.48 | 7.14 | 7.47 | 7.40 | 86,328 |
| 26 Mar 2024 | 7.25 | 7.32 | 7.12 | 7.27 | 7.20 | 52,222 |
| 25 Mar 2024 | 7.27 | 7.27 | 6.96 | 7.23 | 7.16 | 43,560 |
| 22 Mar 2024 | 7.35 | 7.40 | 7.24 | 7.32 | 7.25 | 38,019 |
| 21 Mar 2024 | 7.30 | 8.00 | 7.30 | 7.46 | 7.39 | 23,082 |
| 20 Mar 2024 | 7.44 | 7.65 | 7.31 | 7.60 | 7.53 | 38,360 |
| 19 Mar 2024 | 7.33 | 7.42 | 7.26 | 7.34 | 7.27 | 31,234 |
| 18 Mar 2024 | 7.43 | 7.47 | 7.33 | 7.41 | 7.34 | 55,605 |
| 15 Mar 2024 | 7.58 | 7.59 | 7.43 | 7.48 | 7.41 | 56,496 |
| 14 Mar 2024 | 7.76 | 7.76 | 7.51 | 7.55 | 7.48 | 32,062 |
| 13 Mar 2024 | 7.82 | 7.89 | 7.67 | 7.78 | 7.71 | 124,204 |
| 12 Mar 2024 | 7.70 | 7.77 | 7.65 | 7.76 | 7.69 | 79,972 |
| 11 Mar 2024 | 7.47 | 7.70 | 7.24 | 7.70 | 7.63 | 42,910 |
| 08 Mar 2024 | 7.64 | 7.66 | 7.48 | 7.51 | 7.45 | 74,795 |
| 07 Mar 2024 | 7.86 | 7.86 | 7.40 | 7.53 | 7.46 | 491,976 |
| 06 Mar 2024 | 7.90 | 7.90 | 7.38 | 7.58 | 7.51 | 96,541 |
| 05 Mar 2024 | 7.53 | 7.59 | 7.36 | 7.41 | 7.35 | 155,471 |
| 04 Mar 2024 | 7.50 | 7.54 | 7.42 | 7.50 | 7.43 | 25,234 |
| 01 Mar 2024 | 7.80 | 7.80 | 7.53 | 7.54 | 7.47 | 63,843 |
| 01 Mar 2024 | 0.039702 Dividend | |||||
| 29 Feb 2024 | 7.70 | 8.05 | 7.66 | 8.05 | 7.94 | 37,258 |
| 28 Feb 2024 | 7.75 | 7.75 | 7.56 | 7.70 | 7.59 | 69,636 |
| 27 Feb 2024 | 7.47 | 7.70 | 7.45 | 7.62 | 7.51 | 36,105 |
| 26 Feb 2024 | 7.43 | 7.48 | 7.42 | 7.47 | 7.36 | 47,191 |
| 23 Feb 2024 | 7.35 | 7.65 | 7.26 | 7.38 | 7.27 | 92,579 |
| 22 Feb 2024 | 7.61 | 7.86 | 7.59 | 7.66 | 7.55 | 89,098 |
| 21 Feb 2024 | 7.86 | 7.86 | 7.67 | 7.72 | 7.61 | 30,232 |
| 20 Feb 2024 | 7.70 | 7.84 | 7.62 | 7.73 | 7.62 | 52,427 |
| 16 Feb 2024 | 7.78 | 7.86 | 7.64 | 7.65 | 7.54 | 69,178 |
| 15 Feb 2024 | 7.80 | 7.85 | 7.61 | 7.65 | 7.54 | 62,032 |
| 14 Feb 2024 | 7.90 | 7.98 | 7.75 | 7.81 | 7.70 | 692,628 |
| 13 Feb 2024 | 8.38 | 8.38 | 7.80 | 7.91 | 7.80 | 46,674 |
| 12 Feb 2024 | 8.03 | 8.30 | 7.88 | 8.05 | 7.94 | 28,521 |
| 09 Feb 2024 | 8.16 | 8.16 | 7.96 | 8.03 | 7.92 | 27,569 |
| 08 Feb 2024 | 8.20 | 8.20 | 7.90 | 7.95 | 7.84 | 61,464 |
| *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.