Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,344.95 -60.71 (-0.16%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,905.20 -3,280.46 (-5.19%) CMC Crypto 200
1,285.01 -54.06 (-4.04%)
bpost NV/SA (BPOSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:30PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,200 |
| 29 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 26 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 25 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 24 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 23 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 22 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 800 |
| 19 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 18 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 17 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 16 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 18,700 |
| 15 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 12 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 300 |
| 11 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 10 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 500 |
| 09 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 08 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 100 |
| 05 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 |
| 04 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 03 Apr 2024 | 3.6100 | 3.8000 | 3.6100 | 3.8000 | 3.8000 | 600 |
| 02 Apr 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 01 Apr 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 28 Mar 2024 | 3.6800 | 3.8040 | 3.6800 | 3.7450 | 3.7450 | 2,500 |
| 27 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 26 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 300 |
| 25 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 100 |
| 22 Mar 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 800 |
| 21 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 20 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 19 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 18 Mar 2024 | 3.3300 | 3.3300 | 3.3200 | 3.3200 | 3.3200 | 300 |
| 15 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 14 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 300 |
| 13 Mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 700 |
| 12 Mar 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 11 Mar 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 300 |
| 08 Mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 07 Mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 06 Mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 05 Mar 2024 | 3.6100 | 3.6100 | 3.5960 | 3.5960 | 3.5960 | 300 |
| 04 Mar 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 100 |
| 01 Mar 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 29 Feb 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 28 Feb 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 27 Feb 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 26 Feb 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 23 Feb 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 22 Feb 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 300 |
| 21 Feb 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 600 |
| 20 Feb 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| 16 Feb 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| 15 Feb 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 300 |
| 14 Feb 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 400 |
| 13 Feb 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 12 Feb 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 09 Feb 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 200 |
| 08 Feb 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 200 |
| 07 Feb 2024 | 3.7850 | 3.7850 | 3.7090 | 3.7090 | 3.7090 | 700 |
| 06 Feb 2024 | 3.9300 | 4.0350 | 3.9300 | 4.0350 | 4.0350 | 1,300 |
| 05 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 02 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 01 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 31 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3,100 |
| 30 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 29 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 26 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 25 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 24 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 23 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 22 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 600 |
| 19 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 18 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 17 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 300 |
| 16 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 12 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 11 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 10 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 09 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 08 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 05 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 04 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 03 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 02 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 29 Dec 2023 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| 28 Dec 2023 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 300 |
| 27 Dec 2023 | 5.3800 | 5.3800 | 5.3670 | 5.3670 | 5.3670 | 1,300 |
| 26 Dec 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 22 Dec 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 200 |
| 21 Dec 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| 20 Dec 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| 19 Dec 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| 18 Dec 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| 15 Dec 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| 14 Dec 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 100 |
| 13 Dec 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 12 Dec 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 11 Dec 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 08 Dec 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 07 Dec 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 06 Dec 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| *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.