Singapore markets close in 51 minutes
Straits Times Index
3,193.20 +38.51 (+1.22%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,401.94 +150.10 (+0.92%) FTSE 100
7,891.82 +43.83 (+0.56%) Bitcoin USD
61,272.73 -2,181.39 (-3.44%) CMC Crypto 200
885.54 0.00 (0.00%)
Bitcoin SV USD (BSV-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:06AM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 65.08 | 66.30 | 63.93 | 64.21 | 64.21 | 56,746,040 |
| 17 Apr 2024 | 67.33 | 67.83 | 63.68 | 65.09 | 65.09 | 55,087,397 |
| 16 Apr 2024 | 66.71 | 67.84 | 63.95 | 67.33 | 67.33 | 62,662,488 |
| 15 Apr 2024 | 70.97 | 73.05 | 64.51 | 66.71 | 66.71 | 81,636,235 |
| 14 Apr 2024 | 67.25 | 71.14 | 64.52 | 70.97 | 70.97 | 84,694,264 |
| 13 Apr 2024 | 78.62 | 80.05 | 61.08 | 67.25 | 67.25 | 122,546,516 |
| 12 Apr 2024 | 92.37 | 93.21 | 73.55 | 78.62 | 78.62 | 87,439,990 |
| 11 Apr 2024 | 94.41 | 95.41 | 91.25 | 92.37 | 92.37 | 59,911,451 |
| 10 Apr 2024 | 94.62 | 95.13 | 90.81 | 94.41 | 94.41 | 68,690,792 |
| 09 Apr 2024 | 100.21 | 100.66 | 94.47 | 94.62 | 94.62 | 78,102,171 |
| 08 Apr 2024 | 99.42 | 101.20 | 97.96 | 100.21 | 100.21 | 94,130,802 |
| 07 Apr 2024 | 101.57 | 104.20 | 97.80 | 99.42 | 99.42 | 114,554,545 |
| 06 Apr 2024 | 94.19 | 101.83 | 93.90 | 101.57 | 101.57 | 124,431,030 |
| 05 Apr 2024 | 96.40 | 100.69 | 92.07 | 94.19 | 94.19 | 151,045,425 |
| 04 Apr 2024 | 91.97 | 99.27 | 91.75 | 96.40 | 96.40 | 149,966,569 |
| 03 Apr 2024 | 87.10 | 92.51 | 84.52 | 91.97 | 91.97 | 103,163,566 |
| 02 Apr 2024 | 95.74 | 95.74 | 84.12 | 87.10 | 87.10 | 109,544,859 |
| 01 Apr 2024 | 102.87 | 104.70 | 92.62 | 95.74 | 95.74 | 124,970,636 |
| 31 Mar 2024 | 96.91 | 104.94 | 95.46 | 102.87 | 102.87 | 74,606,437 |
| 30 Mar 2024 | 97.40 | 100.57 | 96.07 | 96.91 | 96.91 | 99,311,489 |
| 29 Mar 2024 | 92.65 | 100.80 | 92.14 | 97.40 | 97.40 | 169,720,362 |
| 28 Mar 2024 | 92.39 | 94.07 | 87.78 | 92.65 | 92.65 | 99,658,026 |
| 27 Mar 2024 | 89.75 | 92.86 | 86.13 | 92.39 | 92.39 | 136,307,413 |
| 26 Mar 2024 | 88.72 | 91.04 | 87.92 | 89.75 | 89.75 | 76,354,729 |
| 25 Mar 2024 | 87.42 | 90.68 | 85.76 | 88.72 | 88.72 | 73,302,261 |
| 24 Mar 2024 | 85.16 | 87.97 | 82.47 | 87.42 | 87.42 | 91,954,486 |
| 23 Mar 2024 | 79.82 | 89.32 | 78.68 | 85.16 | 85.16 | 109,773,129 |
| 22 Mar 2024 | 79.70 | 80.82 | 74.87 | 79.82 | 79.82 | 67,058,002 |
| 21 Mar 2024 | 79.86 | 81.29 | 78.15 | 79.70 | 79.70 | 79,529,400 |
| 20 Mar 2024 | 71.20 | 80.30 | 68.25 | 79.86 | 79.86 | 87,059,130 |
| 19 Mar 2024 | 81.92 | 82.43 | 70.48 | 71.20 | 71.20 | 89,341,136 |
| 18 Mar 2024 | 85.97 | 85.98 | 79.72 | 81.92 | 81.92 | 74,208,920 |
| 17 Mar 2024 | 83.09 | 86.07 | 78.89 | 85.97 | 85.97 | 95,485,834 |
| 16 Mar 2024 | 90.74 | 91.41 | 82.17 | 83.09 | 83.09 | 121,338,000 |
| 15 Mar 2024 | 102.42 | 102.65 | 87.27 | 90.74 | 90.74 | 166,801,599 |
| 14 Mar 2024 | 114.12 | 116.65 | 98.80 | 102.42 | 102.42 | 178,359,344 |
| 13 Mar 2024 | 113.26 | 115.56 | 110.81 | 114.12 | 114.12 | 84,497,073 |
| 12 Mar 2024 | 115.86 | 115.90 | 107.60 | 113.26 | 113.26 | 79,098,290 |
| 11 Mar 2024 | 109.02 | 116.37 | 104.75 | 115.86 | 115.86 | 112,137,103 |
| 10 Mar 2024 | 110.85 | 113.19 | 107.02 | 109.02 | 109.02 | 110,129,887 |
| 09 Mar 2024 | 111.93 | 116.82 | 109.53 | 110.85 | 110.85 | 150,607,632 |
| 08 Mar 2024 | 107.33 | 112.82 | 107.22 | 111.93 | 111.93 | 177,122,775 |
| 07 Mar 2024 | 103.00 | 108.82 | 99.32 | 107.33 | 107.33 | 155,182,682 |
| 06 Mar 2024 | 99.53 | 104.05 | 95.20 | 103.00 | 103.00 | 148,297,504 |
| 05 Mar 2024 | 115.38 | 126.26 | 92.64 | 99.53 | 99.53 | 287,610,705 |
| 04 Mar 2024 | 109.00 | 125.79 | 105.20 | 115.45 | 115.45 | 263,993,693 |
| 03 Mar 2024 | 115.72 | 128.27 | 104.84 | 109.02 | 109.02 | 337,574,619 |
| 02 Mar 2024 | 84.88 | 119.31 | 84.60 | 115.76 | 115.76 | 410,693,437 |
| 01 Mar 2024 | 80.95 | 84.88 | 80.80 | 84.88 | 84.88 | 90,366,175 |
| 29 Feb 2024 | 82.93 | 87.60 | 79.85 | 80.97 | 80.97 | 158,867,473 |
| 28 Feb 2024 | 81.64 | 85.58 | 79.13 | 82.93 | 82.93 | 165,203,799 |
| 27 Feb 2024 | 79.17 | 85.90 | 78.74 | 81.65 | 81.65 | 164,445,823 |
| 26 Feb 2024 | 75.65 | 80.40 | 73.31 | 79.17 | 79.17 | 86,184,395 |
| 25 Feb 2024 | 75.66 | 75.77 | 74.56 | 75.65 | 75.65 | 49,295,338 |
| 24 Feb 2024 | 73.68 | 75.71 | 73.15 | 75.66 | 75.66 | 49,305,038 |
| 23 Feb 2024 | 75.49 | 75.78 | 73.27 | 73.68 | 73.68 | 58,994,529 |
| 22 Feb 2024 | 74.89 | 76.89 | 74.58 | 75.49 | 75.49 | 66,949,273 |
| 21 Feb 2024 | 76.57 | 76.58 | 72.75 | 74.89 | 74.89 | 67,150,601 |
| 20 Feb 2024 | 78.38 | 78.69 | 74.08 | 76.57 | 76.57 | 75,808,054 |
| 19 Feb 2024 | 77.68 | 78.81 | 77.26 | 78.38 | 78.38 | 62,412,640 |
| 18 Feb 2024 | 77.07 | 78.04 | 76.11 | 77.67 | 77.67 | 60,218,446 |
| 17 Feb 2024 | 78.83 | 78.88 | 75.37 | 77.06 | 77.06 | 66,763,916 |
| 16 Feb 2024 | 80.35 | 80.39 | 77.56 | 78.83 | 78.83 | 78,204,300 |
| 15 Feb 2024 | 82.15 | 82.91 | 79.57 | 80.34 | 80.34 | 104,982,302 |
| 14 Feb 2024 | 80.56 | 82.65 | 79.36 | 82.15 | 82.15 | 93,416,553 |
| 13 Feb 2024 | 82.18 | 83.35 | 78.69 | 80.56 | 80.56 | 85,847,952 |
| 12 Feb 2024 | 80.56 | 82.34 | 77.95 | 82.19 | 82.19 | 82,075,246 |
| 11 Feb 2024 | 77.77 | 81.36 | 77.11 | 80.56 | 80.56 | 91,999,811 |
| 10 Feb 2024 | 79.29 | 79.38 | 76.36 | 77.76 | 77.76 | 60,709,450 |
| 09 Feb 2024 | 76.99 | 80.55 | 76.46 | 79.27 | 79.27 | 109,856,100 |
| 08 Feb 2024 | 73.77 | 77.09 | 73.45 | 76.99 | 76.99 | 88,560,943 |
| 07 Feb 2024 | 71.83 | 73.76 | 70.87 | 73.76 | 73.76 | 60,596,420 |
| 06 Feb 2024 | 70.62 | 73.38 | 70.62 | 71.83 | 71.83 | 69,738,994 |
| 05 Feb 2024 | 70.91 | 72.98 | 70.12 | 70.62 | 70.62 | 60,080,691 |
| 04 Feb 2024 | 73.43 | 73.45 | 70.83 | 70.89 | 70.89 | 52,138,666 |
| 03 Feb 2024 | 70.92 | 76.99 | 70.92 | 73.42 | 73.42 | 114,695,983 |
| 02 Feb 2024 | 70.05 | 71.05 | 69.44 | 70.93 | 70.93 | 54,792,101 |
| 01 Feb 2024 | 69.01 | 70.33 | 67.68 | 70.05 | 70.05 | 61,994,425 |
| 31 Jan 2024 | 71.20 | 71.25 | 68.52 | 69.01 | 69.01 | 64,578,506 |
| 30 Jan 2024 | 73.08 | 74.32 | 71.07 | 71.19 | 71.19 | 82,696,260 |
| 29 Jan 2024 | 71.47 | 73.41 | 70.66 | 73.08 | 73.08 | 66,557,759 |
| 28 Jan 2024 | 72.56 | 73.79 | 71.11 | 71.47 | 71.47 | 72,763,358 |
| 27 Jan 2024 | 70.92 | 74.13 | 70.92 | 72.54 | 72.54 | 96,776,696 |
| 26 Jan 2024 | 67.85 | 70.93 | 66.89 | 70.92 | 70.92 | 85,710,913 |
| 25 Jan 2024 | 71.29 | 71.32 | 67.56 | 67.86 | 67.86 | 72,812,188 |
| 24 Jan 2024 | 71.91 | 72.64 | 70.30 | 71.29 | 71.29 | 80,654,896 |
| 23 Jan 2024 | 69.10 | 71.93 | 65.95 | 71.90 | 71.90 | 115,531,721 |
| 22 Jan 2024 | 75.41 | 75.58 | 68.95 | 69.11 | 69.11 | 75,605,073 |
| 21 Jan 2024 | 72.50 | 76.99 | 72.44 | 75.35 | 75.35 | 114,952,269 |
| 20 Jan 2024 | 73.76 | 73.76 | 71.10 | 72.49 | 72.49 | 60,557,624 |
| 19 Jan 2024 | 75.83 | 75.97 | 69.94 | 73.76 | 73.76 | 93,521,829 |
| 18 Jan 2024 | 80.30 | 80.61 | 75.60 | 75.83 | 75.83 | 98,324,529 |
| 17 Jan 2024 | 83.36 | 83.42 | 79.87 | 80.29 | 80.29 | 76,557,147 |
| 16 Jan 2024 | 85.03 | 85.33 | 82.46 | 83.33 | 83.33 | 92,754,114 |
| 15 Jan 2024 | 82.36 | 87.03 | 82.36 | 85.06 | 85.06 | 109,663,555 |
| 14 Jan 2024 | 85.23 | 88.78 | 82.39 | 82.40 | 82.40 | 148,654,752 |
| 13 Jan 2024 | 85.54 | 86.32 | 82.78 | 85.25 | 85.25 | 111,496,441 |
| 12 Jan 2024 | 95.38 | 98.84 | 83.78 | 85.56 | 85.56 | 226,618,329 |
| 11 Jan 2024 | 92.82 | 101.01 | 89.82 | 95.44 | 95.44 | 335,260,533 |
| 10 Jan 2024 | 90.27 | 96.10 | 87.76 | 92.68 | 92.68 | 350,878,333 |
| *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.