Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
19,098.38
+78.14(+0.41%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

BP p.l.c. (BPAQF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

5.01

-0.49

(-8.91%)

At close: 10:04AM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	5.01	5.01	5.01	5.01	5.01	200
22 Sept 2022	5.50	5.50	5.50	5.50	5.50	500
21 Sept 2022	5.18	5.18	4.95	4.96	4.96	7,700
20 Sept 2022	4.98	5.16	4.96	5.16	5.16	1,500
19 Sept 2022	5.17	5.17	5.17	5.17	5.17	1,200
16 Sept 2022	5.22	5.22	5.22	5.22	5.22	-
15 Sept 2022	5.22	5.22	5.22	5.22	5.22	1,300
14 Sept 2022	5.40	5.40	5.10	5.30	5.30	1,400
13 Sept 2022	5.27	5.27	5.27	5.27	5.27	-
12 Sept 2022	5.27	5.27	5.27	5.27	5.27	23,800
09 Sept 2022	4.92	4.92	4.92	4.92	4.92	300
08 Sept 2022	4.90	4.90	4.90	4.90	4.90	-
07 Sept 2022	4.90	4.90	4.90	4.90	4.90	-
06 Sept 2022	4.90	4.90	4.90	4.90	4.90	-
02 Sept 2022	4.90	4.90	4.90	4.90	4.90	215,000
01 Sept 2022	5.14	5.14	4.90	4.90	4.90	6,400
31 Aug 2022	5.10	5.10	5.10	5.10	5.10	1,200
30 Aug 2022	5.13	5.13	5.13	5.13	5.13	-
29 Aug 2022	5.13	5.13	5.13	5.13	5.13	400
26 Aug 2022	5.47	5.47	5.21	5.21	5.21	15,400
25 Aug 2022	5.47	5.47	5.47	5.47	5.47	15,300
24 Aug 2022	5.25	5.30	5.25	5.30	5.30	4,600
23 Aug 2022	5.39	5.43	5.39	5.39	5.39	3,100
22 Aug 2022	5.27	5.27	5.27	5.27	5.27	300
19 Aug 2022	5.29	5.29	5.29	5.29	5.29	500
18 Aug 2022	5.19	5.19	5.19	5.19	5.19	100
17 Aug 2022	5.17	5.24	5.04	5.04	5.04	1,900
16 Aug 2022	4.98	4.98	4.98	4.98	4.98	-
15 Aug 2022	5.24	5.24	4.98	4.98	4.98	800
12 Aug 2022	5.25	5.25	5.25	5.25	5.25	12,000
11 Aug 2022	5.10	5.10	5.05	5.05	5.05	2,200
11 Aug 2022	0.06 Dividend
10 Aug 2022	5.10	5.10	5.00	5.00	4.94	6,400
09 Aug 2022	4.94	4.94	4.94	4.94	4.88	200
08 Aug 2022	5.05	5.05	5.00	5.00	4.94	101,800
05 Aug 2022	4.82	4.82	4.82	4.82	4.76	-
04 Aug 2022	4.82	4.82	4.82	4.82	4.76	100
03 Aug 2022	5.00	5.00	5.00	5.00	4.94	8,400
02 Aug 2022	5.00	5.00	4.78	4.78	4.72	1,100
01 Aug 2022	4.80	4.80	4.80	4.80	4.74	100
29 Jul 2022	4.87	4.87	4.80	4.80	4.74	10,000
28 Jul 2022	4.90	4.90	4.90	4.90	4.84	-
27 Jul 2022	4.90	4.90	4.90	4.90	4.84	400
26 Jul 2022	4.68	4.68	4.49	4.68	4.62	2,900
25 Jul 2022	4.65	4.65	4.65	4.65	4.59	100
22 Jul 2022	4.58	4.64	4.38	4.64	4.58	18,500
21 Jul 2022	4.58	4.58	4.58	4.58	4.53	100
20 Jul 2022	4.65	4.65	4.65	4.65	4.59	700
19 Jul 2022	4.59	4.59	4.59	4.59	4.53	2,300
18 Jul 2022	4.59	4.59	4.59	4.59	4.53	100
15 Jul 2022	4.43	4.43	4.43	4.43	4.38	200
14 Jul 2022	4.23	4.23	4.23	4.23	4.18	7,300
13 Jul 2022	4.59	4.59	4.59	4.59	4.53	47,200
12 Jul 2022	4.59	4.59	4.59	4.59	4.53	8,900
11 Jul 2022	4.70	4.70	4.51	4.59	4.53	6,000
08 Jul 2022	4.62	4.62	4.62	4.62	4.56	-
07 Jul 2022	4.76	4.76	4.60	4.62	4.56	900
06 Jul 2022	4.31	4.31	4.31	4.31	4.26	400
05 Jul 2022	4.50	4.58	4.50	4.58	4.53	700
01 Jul 2022	4.60	4.60	4.60	4.60	4.54	10,900
30 Jun 2022	4.82	4.82	4.72	4.72	4.66	500
29 Jun 2022	5.08	5.08	4.89	4.89	4.83	500
28 Jun 2022	4.82	4.85	4.62	4.62	4.56	182,500
27 Jun 2022	4.85	4.94	4.85	4.94	4.88	1,200
24 Jun 2022	4.51	4.93	4.51	4.93	4.87	5,400
23 Jun 2022	4.61	4.77	4.61	4.77	4.71	10,300
22 Jun 2022	4.70	4.70	4.70	4.70	4.64	2,200
21 Jun 2022	4.66	4.76	4.66	4.76	4.70	1,700
17 Jun 2022	4.75	4.81	4.75	4.81	4.75	3,200
16 Jun 2022	5.00	5.00	4.91	4.96	4.90	6,800
15 Jun 2022	5.39	5.39	5.39	5.39	5.33	6,200
14 Jun 2022	5.39	5.39	5.39	5.39	5.33	-
13 Jun 2022	5.46	5.46	5.39	5.39	5.33	700
10 Jun 2022	5.55	5.61	5.36	5.61	5.54	1,600
09 Jun 2022	5.65	5.65	5.65	5.65	5.58	200
08 Jun 2022	5.66	5.66	5.57	5.62	5.55	2,700
07 Jun 2022	5.55	5.61	5.43	5.43	5.36	5,500
06 Jun 2022	5.55	5.55	5.54	5.54	5.47	1,500
03 Jun 2022	5.49	5.49	5.49	5.49	5.42	-
02 Jun 2022	5.49	5.49	5.49	5.49	5.42	1,000
01 Jun 2022	5.44	5.56	5.38	5.39	5.33	12,300
31 May 2022	5.43	5.43	5.43	5.43	5.36	100
27 May 2022	5.36	5.43	5.36	5.43	5.36	202,200
26 May 2022	5.43	5.48	5.40	5.42	5.35	9,000
25 May 2022	5.39	5.39	5.36	5.36	5.30	6,100
24 May 2022	5.39	5.39	5.39	5.39	5.33	300
23 May 2022	5.36	5.48	5.36	5.48	5.41	3,900
20 May 2022	5.36	5.36	5.36	5.36	5.30	900
19 May 2022	5.16	5.16	4.96	5.16	5.10	1,500
18 May 2022	5.30	5.30	5.30	5.30	5.24	16,900
17 May 2022	5.07	5.18	5.07	5.18	5.12	42,300
16 May 2022	5.10	5.10	5.10	5.10	5.04	-
13 May 2022	5.10	5.10	5.10	5.10	5.04	-
12 May 2022	5.10	5.10	5.10	5.10	5.04	-
12 May 2022	0.055 Dividend
11 May 2022	5.10	5.10	5.10	5.10	4.98	61,000
10 May 2022	5.10	5.10	5.10	5.10	4.98	-
09 May 2022	5.10	5.10	5.10	5.10	4.98	14,400
06 May 2022	5.27	5.27	5.27	5.27	5.15	7,300
05 May 2022	5.39	5.39	5.39	5.39	5.27	1,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD19,098.38+78.14(+0.41%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

BP p.l.c. (BPAQF)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
19,098.38
+78.14(+0.41%)

CMC Crypto 200
434.61
-9.92(-2.23%)