Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,191.59 +566.69 (+0.81%) CMC Crypto 200
1,522.91 +34.37 (+2.31%)
bpost NV/SA (BPOSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 200 |
| 17 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 200 |
| 16 May 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 15 May 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 1,600 |
| 15 May 2024 | 0.141 Dividend | |||||
| 14 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4590 | - |
| 13 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4590 | - |
| 10 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4590 | - |
| 09 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4590 | - |
| 08 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4590 | - |
| 07 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4590 | 100 |
| 06 May 2024 | 3.3900 | 3.4900 | 3.3100 | 3.3100 | 3.1804 | 800 |
| 03 May 2024 | 3.7600 | 3.7750 | 3.4500 | 3.6130 | 3.4715 | 17,100 |
| 02 May 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.7953 | - |
| 01 May 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.7953 | - |
| 30 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.7953 | 1,200 |
| 29 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.6944 | - |
| 26 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.6944 | - |
| 25 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.6944 | - |
| 24 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.6944 | - |
| 23 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.6944 | - |
| 22 Apr 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.6944 | 800 |
| 19 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.6560 | - |
| 18 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.6560 | - |
| 17 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.6560 | - |
| 16 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.6560 | 18,700 |
| 15 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.6560 | - |
| 12 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.6560 | 300 |
| 11 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5935 | - |
| 10 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5935 | 500 |
| 09 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5551 | - |
| 08 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5551 | 100 |
| 05 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6031 | 200 |
| 04 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6512 | - |
| 03 Apr 2024 | 3.6100 | 3.8000 | 3.6100 | 3.8000 | 3.6512 | 600 |
| 02 Apr 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.5983 | - |
| 01 Apr 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.5983 | - |
| 28 Mar 2024 | 3.6800 | 3.8040 | 3.6800 | 3.7450 | 3.5983 | 2,500 |
| 27 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4590 | - |
| 26 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4590 | 300 |
| 25 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4494 | 100 |
| 22 Mar 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.2284 | 800 |
| 21 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1900 | - |
| 20 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1900 | - |
| 19 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.1900 | - |
| 18 Mar 2024 | 3.3300 | 3.3300 | 3.3200 | 3.3200 | 3.1900 | 300 |
| 15 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3149 | - |
| 14 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3149 | 300 |
| 13 Mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.3869 | 700 |
| 12 Mar 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.3965 | - |
| 11 Mar 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.3965 | 300 |
| 08 Mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.4552 | - |
| 07 Mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.4552 | - |
| 06 Mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.4552 | - |
| 05 Mar 2024 | 3.6100 | 3.6100 | 3.5960 | 3.5960 | 3.4552 | 300 |
| 04 Mar 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.7866 | 100 |
| 01 Mar 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.7866 | - |
| 29 Feb 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.7866 | - |
| 28 Feb 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.7866 | - |
| 27 Feb 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.7866 | - |
| 26 Feb 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.7866 | - |
| 23 Feb 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.7866 | - |
| 22 Feb 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.7866 | 300 |
| 21 Feb 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.6781 | 600 |
| 20 Feb 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.7031 | - |
| 16 Feb 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.7031 | - |
| 15 Feb 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.7031 | 300 |
| 14 Feb 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.6752 | 400 |
| 13 Feb 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.6656 | - |
| 12 Feb 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.6656 | - |
| 09 Feb 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.6656 | 200 |
| 08 Feb 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.5829 | 200 |
| 07 Feb 2024 | 3.7850 | 3.7850 | 3.7090 | 3.7090 | 3.5637 | 700 |
| 06 Feb 2024 | 3.9300 | 4.0350 | 3.9300 | 4.0350 | 3.8770 | 1,300 |
| 05 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9394 | - |
| 02 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9394 | - |
| 01 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9394 | - |
| 31 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9394 | 3,100 |
| 30 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9586 | - |
| 29 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9586 | - |
| 26 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9586 | - |
| 25 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9586 | - |
| 24 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9586 | - |
| 23 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9586 | - |
| 22 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9586 | 600 |
| 19 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1316 | - |
| 18 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1316 | - |
| 17 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1316 | 300 |
| 16 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.0107 | - |
| 12 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.0107 | - |
| 11 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.0107 | - |
| 10 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.0107 | - |
| 09 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.0107 | - |
| 08 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.0107 | - |
| 05 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.0107 | - |
| 04 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.0107 | - |
| 03 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.0107 | - |
| 02 Jan 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.0107 | - |
| 29 Dec 2023 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.0107 | - |
| 28 Dec 2023 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.0107 | 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.