Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,154.12 -138.52 (-0.65%) CMC Crypto 200
462.12 +8.22 (+1.81%)
BP p.l.c. (BPAQF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 4.5100 | 4.9300 | 4.5100 | 4.9300 | 4.9300 | 5,400 |
| 23 Jun 2022 | 4.6100 | 4.7700 | 4.6100 | 4.7700 | 4.7700 | 10,300 |
| 22 Jun 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2,200 |
| 21 Jun 2022 | 4.6600 | 4.7600 | 4.6600 | 4.7600 | 4.7600 | 1,700 |
| 17 Jun 2022 | 4.7500 | 4.8100 | 4.7500 | 4.8100 | 4.8100 | 3,200 |
| 16 Jun 2022 | 5.0000 | 5.0000 | 4.9100 | 4.9600 | 4.9600 | 6,800 |
| 15 Jun 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 6,200 |
| 14 Jun 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
| 13 Jun 2022 | 5.4600 | 5.4600 | 5.3900 | 5.3900 | 5.3900 | 700 |
| 10 Jun 2022 | 5.5500 | 5.6100 | 5.3600 | 5.6100 | 5.6100 | 1,600 |
| 09 Jun 2022 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 200 |
| 08 Jun 2022 | 5.6600 | 5.6600 | 5.5700 | 5.6200 | 5.6200 | 2,700 |
| 07 Jun 2022 | 5.5500 | 5.6100 | 5.4300 | 5.4300 | 5.4300 | 5,500 |
| 06 Jun 2022 | 5.5500 | 5.5500 | 5.5400 | 5.5400 | 5.5400 | 1,500 |
| 03 Jun 2022 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| 02 Jun 2022 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 1,000 |
| 01 Jun 2022 | 5.4400 | 5.5600 | 5.3800 | 5.3900 | 5.3900 | 12,300 |
| 31 May 2022 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 100 |
| 27 May 2022 | 5.3600 | 5.4300 | 5.3600 | 5.4300 | 5.4300 | 202,200 |
| 26 May 2022 | 5.4300 | 5.4800 | 5.4000 | 5.4200 | 5.4200 | 9,000 |
| 25 May 2022 | 5.3900 | 5.3900 | 5.3600 | 5.3600 | 5.3600 | 6,100 |
| 24 May 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 300 |
| 23 May 2022 | 5.3600 | 5.4800 | 5.3600 | 5.4800 | 5.4800 | 3,900 |
| 20 May 2022 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 900 |
| 19 May 2022 | 5.1600 | 5.1600 | 4.9600 | 5.1600 | 5.1600 | 1,500 |
| 18 May 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 16,900 |
| 17 May 2022 | 5.0700 | 5.1800 | 5.0700 | 5.1800 | 5.1800 | 42,300 |
| 16 May 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 13 May 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 12 May 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 12 May 2022 | 0.055 Dividend | |||||
| 11 May 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0450 | 61,000 |
| 10 May 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0450 | - |
| 09 May 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0450 | 14,400 |
| 06 May 2022 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2132 | 7,300 |
| 05 May 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3319 | 1,300 |
| 04 May 2022 | 5.3400 | 5.3400 | 5.1500 | 5.1500 | 5.0945 | 600 |
| 03 May 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7087 | - |
| 02 May 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7087 | 1,200 |
| 29 Apr 2022 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9263 | 1,000 |
| 28 Apr 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6988 | 100 |
| 27 Apr 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6988 | 200 |
| 26 Apr 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5603 | - |
| 25 Apr 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5603 | 2,300 |
| 22 Apr 2022 | 5.1100 | 5.1100 | 4.9800 | 4.9800 | 4.9263 | 22,100 |
| 21 Apr 2022 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.1736 | 200 |
| 20 Apr 2022 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1241 | - |
| 19 Apr 2022 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1241 | - |
| 18 Apr 2022 | 5.2000 | 5.3500 | 5.1800 | 5.1800 | 5.1241 | 2,500 |
| 14 Apr 2022 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0153 | 2,000 |
| 13 Apr 2022 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0153 | 2,900 |
| 12 Apr 2022 | 5.1500 | 5.1500 | 5.0200 | 5.0200 | 4.9659 | 1,100 |
| 11 Apr 2022 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9856 | 900 |
| 08 Apr 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0648 | 6,500 |
| 07 Apr 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8966 | - |
| 06 Apr 2022 | 4.9500 | 4.9700 | 4.9500 | 4.9700 | 4.9164 | 57,900 |
| 05 Apr 2022 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8373 | 1,400 |
| 04 Apr 2022 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.7878 | 700 |
| 01 Apr 2022 | 4.9600 | 5.1400 | 4.7700 | 5.1400 | 5.0846 | 15,000 |
| 31 Mar 2022 | 5.1300 | 5.1300 | 4.9000 | 4.9400 | 4.8867 | 6,600 |
| 30 Mar 2022 | 4.9900 | 5.0800 | 4.9700 | 5.0000 | 4.9461 | 9,800 |
| 29 Mar 2022 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8373 | 3,400 |
| 28 Mar 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7482 | 700 |
| 25 Mar 2022 | 5.3000 | 5.3000 | 4.9800 | 4.9800 | 4.9263 | 8,600 |
| 24 Mar 2022 | 4.9600 | 5.3400 | 4.9600 | 4.9700 | 4.9164 | 2,400 |
| 23 Mar 2022 | 5.0800 | 5.0800 | 4.9200 | 4.9200 | 4.8669 | 2,300 |
| 22 Mar 2022 | 5.0800 | 5.0800 | 4.8500 | 4.8500 | 4.7977 | 1,300 |
| 21 Mar 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5405 | - |
| 18 Mar 2022 | 4.5700 | 4.8500 | 4.5700 | 4.5900 | 4.5405 | 700 |
| 17 Mar 2022 | 4.6300 | 4.8300 | 4.6300 | 4.8300 | 4.7779 | 400 |
| 16 Mar 2022 | 4.5400 | 4.7600 | 4.5400 | 4.5400 | 4.4910 | 4,500 |
| 15 Mar 2022 | 4.7600 | 4.7600 | 4.5500 | 4.6800 | 4.6295 | 9,900 |
| 14 Mar 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6889 | 100 |
| 11 Mar 2022 | 4.9200 | 4.9200 | 4.7400 | 4.7400 | 4.6889 | 1,100 |
| 10 Mar 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5207 | 38,000 |
| 09 Mar 2022 | 5.0400 | 5.0400 | 4.7400 | 4.7400 | 4.6889 | 700 |
| 08 Mar 2022 | 4.7000 | 5.2000 | 4.7000 | 5.2000 | 5.1439 | 7,800 |
| 07 Mar 2022 | 4.7000 | 4.7000 | 4.6400 | 4.6400 | 4.5900 | 3,400 |
| 04 Mar 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8472 | 3,600 |
| 03 Mar 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8472 | 3,400 |
| 02 Mar 2022 | 5.2400 | 5.2400 | 4.8800 | 4.8800 | 4.8274 | 1,700 |
| 01 Mar 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8472 | 400 |
| 28 Feb 2022 | 4.5800 | 4.9200 | 4.5800 | 4.9200 | 4.8669 | 2,900 |
| 25 Feb 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8966 | 1,700 |
| 24 Feb 2022 | 5.1400 | 5.1400 | 4.8600 | 5.0100 | 4.9560 | 18,700 |
| 23 Feb 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1934 | - |
| 22 Feb 2022 | 5.5100 | 5.5100 | 5.1800 | 5.2500 | 5.1934 | 3,800 |
| 18 Feb 2022 | 5.2500 | 5.5300 | 5.2500 | 5.5300 | 5.4704 | 700 |
| 17 Feb 2022 | 5.3300 | 5.3300 | 5.2400 | 5.2400 | 5.1835 | 15,100 |
| 17 Feb 2022 | 0.055 Dividend | |||||
| 16 Feb 2022 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.1291 | 9,500 |
| 15 Feb 2022 | 5.5000 | 5.5000 | 5.2400 | 5.2400 | 5.1291 | 19,800 |
| 14 Feb 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.3640 | - |
| 11 Feb 2022 | 5.6600 | 5.6600 | 5.4200 | 5.4800 | 5.3640 | 7,700 |
| 10 Feb 2022 | 5.6400 | 5.6400 | 5.3400 | 5.3400 | 5.2270 | 1,200 |
| 09 Feb 2022 | 5.4000 | 5.8000 | 5.4000 | 5.5600 | 5.4423 | 4,100 |
| 08 Feb 2022 | 5.5700 | 5.5700 | 5.2000 | 5.2000 | 5.0899 | 9,000 |
| 07 Feb 2022 | 5.3600 | 5.5700 | 5.3600 | 5.5700 | 5.4521 | 12,400 |
| 04 Feb 2022 | 5.4800 | 5.4800 | 5.2800 | 5.2800 | 5.1682 | 100,100 |
| 03 Feb 2022 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.0214 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
