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%) Bitcoin USD
21,408.39 +391.21 (+1.86%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Bitcoin USD (BTC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:53AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2022 | 21,241.99 | 21,509.84 | 21,167.32 | 21,408.39 | 21,408.39 | 24,745,375,744 |
| 24 Jun 2022 | 21,084.65 | 21,472.92 | 20,777.51 | 21,231.66 | 21,231.66 | 24,957,784,918 |
| 23 Jun 2022 | 19,986.61 | 21,135.76 | 19,950.12 | 21,085.88 | 21,085.88 | 26,188,097,173 |
| 22 Jun 2022 | 20,719.41 | 20,835.75 | 19,848.08 | 19,987.03 | 19,987.03 | 28,574,793,478 |
| 21 Jun 2022 | 20,594.29 | 21,620.63 | 20,415.06 | 20,710.60 | 20,710.60 | 28,970,212,744 |
| 20 Jun 2022 | 20,553.37 | 20,913.32 | 19,689.17 | 20,599.54 | 20,599.54 | 30,818,458,597 |
| 19 Jun 2022 | 19,010.90 | 20,683.82 | 18,067.15 | 20,553.27 | 20,553.27 | 35,329,942,625 |
| 18 Jun 2022 | 20,473.43 | 20,736.04 | 17,708.62 | 19,017.64 | 19,017.64 | 42,009,436,760 |
| 17 Jun 2022 | 20,385.72 | 21,243.31 | 20,326.52 | 20,471.48 | 20,471.48 | 27,132,421,514 |
| 16 Jun 2022 | 22,576.30 | 22,868.92 | 20,265.23 | 20,381.65 | 20,381.65 | 31,183,975,654 |
| 15 Jun 2022 | 22,196.73 | 22,642.67 | 20,178.38 | 22,572.84 | 22,572.84 | 54,912,007,015 |
| 14 Jun 2022 | 22,487.99 | 23,018.95 | 20,950.82 | 22,206.79 | 22,206.79 | 50,913,575,242 |
| 13 Jun 2022 | 26,737.58 | 26,795.59 | 22,141.26 | 22,487.39 | 22,487.39 | 68,204,556,440 |
| 12 Jun 2022 | 28,373.51 | 28,502.69 | 26,762.65 | 26,762.65 | 26,762.65 | 34,163,220,274 |
| 11 Jun 2022 | 29,084.67 | 29,401.92 | 28,236.21 | 28,360.81 | 28,360.81 | 27,246,574,439 |
| 10 Jun 2022 | 30,110.33 | 30,245.81 | 28,978.15 | 29,083.80 | 29,083.80 | 29,867,476,527 |
| 09 Jun 2022 | 30,215.28 | 30,609.31 | 30,020.27 | 30,112.00 | 30,112.00 | 21,692,004,719 |
| 08 Jun 2022 | 31,151.48 | 31,253.69 | 29,944.40 | 30,214.36 | 30,214.36 | 30,242,059,107 |
| 07 Jun 2022 | 31,371.74 | 31,489.68 | 29,311.68 | 31,155.48 | 31,155.48 | 40,770,974,039 |
| 06 Jun 2022 | 29,910.28 | 31,693.29 | 29,894.19 | 31,370.67 | 31,370.67 | 31,947,336,829 |
| 05 Jun 2022 | 29,835.12 | 30,117.74 | 29,574.45 | 29,906.66 | 29,906.66 | 17,264,085,441 |
| 04 Jun 2022 | 29,706.14 | 29,930.56 | 29,500.01 | 29,832.91 | 29,832.91 | 16,588,370,958 |
| 03 Jun 2022 | 30,467.81 | 30,633.04 | 29,375.69 | 29,704.39 | 29,704.39 | 26,175,547,452 |
| 02 Jun 2022 | 29,794.89 | 30,604.73 | 29,652.71 | 30,467.49 | 30,467.49 | 29,083,562,061 |
| 01 Jun 2022 | 31,792.55 | 31,957.29 | 29,501.59 | 29,799.08 | 29,799.08 | 41,135,817,341 |
| 31 May 2022 | 31,723.87 | 32,249.86 | 31,286.15 | 31,792.31 | 31,792.31 | 33,538,210,634 |
| 30 May 2022 | 29,443.37 | 31,949.63 | 29,303.57 | 31,726.39 | 31,726.39 | 39,277,993,274 |
| 29 May 2022 | 29,019.87 | 29,498.01 | 28,841.11 | 29,445.96 | 29,445.96 | 18,093,886,409 |
| 28 May 2022 | 28,622.63 | 28,814.90 | 28,554.57 | 28,814.90 | 28,814.90 | 35,519,577,634 |
| 27 May 2022 | 29,251.14 | 29,346.94 | 28,326.61 | 28,627.57 | 28,627.57 | 36,582,005,748 |
| 26 May 2022 | 29,564.78 | 29,834.16 | 28,261.91 | 29,267.22 | 29,267.22 | 36,774,325,352 |
| 25 May 2022 | 29,653.13 | 30,157.79 | 29,384.95 | 29,562.36 | 29,562.36 | 27,525,063,551 |
| 24 May 2022 | 29,101.13 | 29,774.36 | 28,786.59 | 29,655.59 | 29,655.59 | 26,616,506,245 |
| 23 May 2022 | 30,309.40 | 30,590.59 | 28,975.56 | 29,098.91 | 29,098.91 | 31,483,454,557 |
| 22 May 2022 | 29,432.47 | 30,425.86 | 29,275.18 | 30,323.72 | 30,323.72 | 21,631,532,270 |
| 21 May 2022 | 29,199.86 | 29,588.87 | 29,027.39 | 29,432.23 | 29,432.23 | 17,274,840,442 |
| 20 May 2022 | 30,311.12 | 30,664.98 | 28,793.61 | 29,200.74 | 29,200.74 | 30,749,382,605 |
| 19 May 2022 | 28,720.36 | 30,430.75 | 28,708.96 | 30,314.33 | 30,314.33 | 33,773,447,707 |
| 18 May 2022 | 30,424.48 | 30,618.72 | 28,720.27 | 28,720.27 | 28,720.27 | 31,285,268,319 |
| 17 May 2022 | 29,862.41 | 30,694.49 | 29,570.30 | 30,425.86 | 30,425.86 | 29,101,473,475 |
| 16 May 2022 | 31,304.38 | 31,305.34 | 29,251.88 | 29,862.92 | 29,862.92 | 32,613,897,286 |
| 15 May 2022 | 30,098.59 | 31,308.19 | 29,527.74 | 31,305.11 | 31,305.11 | 25,835,372,065 |
| 14 May 2022 | 29,285.64 | 30,192.80 | 28,702.91 | 30,101.27 | 30,101.27 | 28,579,868,620 |
| 13 May 2022 | 29,030.91 | 30,924.80 | 28,782.33 | 29,283.10 | 29,283.10 | 42,841,124,537 |
| 12 May 2022 | 28,936.73 | 30,032.44 | 26,350.49 | 29,047.75 | 29,047.75 | 66,989,173,272 |
| 11 May 2022 | 31,016.18 | 32,013.40 | 28,170.41 | 28,936.36 | 28,936.36 | 70,388,855,818 |
| 10 May 2022 | 30,273.65 | 32,596.31 | 29,944.80 | 31,022.91 | 31,022.91 | 59,811,038,817 |
| 09 May 2022 | 34,060.02 | 34,222.07 | 30,296.95 | 30,296.95 | 30,296.95 | 63,355,494,961 |
| 08 May 2022 | 35,502.94 | 35,502.94 | 33,878.96 | 34,059.27 | 34,059.27 | 36,763,041,910 |
| 07 May 2022 | 36,042.50 | 36,129.93 | 34,940.82 | 35,501.95 | 35,501.95 | 24,375,896,406 |
| 06 May 2022 | 36,573.18 | 36,624.36 | 35,482.13 | 36,040.92 | 36,040.92 | 37,795,577,489 |
| 05 May 2022 | 39,695.75 | 39,789.28 | 35,856.52 | 36,575.14 | 36,575.14 | 43,106,256,317 |
| 04 May 2022 | 37,748.01 | 39,902.95 | 37,732.06 | 39,698.37 | 39,698.37 | 36,754,404,490 |
| 03 May 2022 | 38,528.11 | 38,630.00 | 37,585.62 | 37,750.45 | 37,750.45 | 27,326,943,244 |
| 02 May 2022 | 38,472.19 | 39,074.97 | 38,156.56 | 38,529.33 | 38,529.33 | 32,922,642,426 |
| 01 May 2022 | 37,713.27 | 38,627.86 | 37,585.79 | 38,469.09 | 38,469.09 | 27,002,760,110 |
| 30 Apr 2022 | 38,605.86 | 38,771.21 | 37,697.94 | 37,714.88 | 37,714.88 | 23,895,713,731 |
| 29 Apr 2022 | 39,768.62 | 39,887.27 | 38,235.54 | 38,609.82 | 38,609.82 | 30,882,994,649 |
| 28 Apr 2022 | 39,241.43 | 40,269.46 | 38,941.42 | 39,773.83 | 39,773.83 | 33,903,704,907 |
| 27 Apr 2022 | 38,120.30 | 39,397.92 | 37,997.31 | 39,241.12 | 39,241.12 | 30,981,015,184 |
| 26 Apr 2022 | 40,448.42 | 40,713.89 | 37,884.98 | 38,117.46 | 38,117.46 | 34,569,088,416 |
| 25 Apr 2022 | 39,472.61 | 40,491.75 | 38,338.38 | 40,458.31 | 40,458.31 | 35,445,730,570 |
| 24 Apr 2022 | 39,478.38 | 39,845.93 | 39,233.54 | 39,469.29 | 39,469.29 | 17,964,398,167 |
| 23 Apr 2022 | 39,738.72 | 39,935.86 | 39,352.20 | 39,486.73 | 39,486.73 | 16,138,021,249 |
| 22 Apr 2022 | 40,525.86 | 40,777.76 | 39,315.42 | 39,740.32 | 39,740.32 | 28,011,716,745 |
| 21 Apr 2022 | 41,371.52 | 42,893.58 | 40,063.83 | 40,527.36 | 40,527.36 | 35,372,786,395 |
| 20 Apr 2022 | 41,501.75 | 42,126.30 | 40,961.10 | 41,374.38 | 41,374.38 | 27,819,532,341 |
| 19 Apr 2022 | 40,828.18 | 41,672.96 | 40,618.63 | 41,502.75 | 41,502.75 | 25,303,206,547 |
| 18 Apr 2022 | 39,721.20 | 40,986.32 | 38,696.19 | 40,826.21 | 40,826.21 | 33,705,182,072 |
| 17 Apr 2022 | 40,417.78 | 40,570.73 | 39,620.89 | 39,716.95 | 39,716.95 | 19,087,633,042 |
| 16 Apr 2022 | 40,552.32 | 40,633.68 | 40,078.43 | 40,424.48 | 40,424.48 | 16,833,150,693 |
| 15 Apr 2022 | 39,939.40 | 40,617.72 | 39,866.83 | 40,553.46 | 40,553.46 | 21,756,855,753 |
| 14 Apr 2022 | 41,160.22 | 41,451.48 | 39,695.75 | 39,935.52 | 39,935.52 | 24,342,001,973 |
| 13 Apr 2022 | 40,123.57 | 41,430.05 | 39,712.75 | 41,166.73 | 41,166.73 | 27,691,105,228 |
| 12 Apr 2022 | 39,533.71 | 40,617.59 | 39,388.33 | 40,127.18 | 40,127.18 | 30,991,500,854 |
| 11 Apr 2022 | 42,201.04 | 42,424.59 | 39,373.06 | 39,521.90 | 39,521.90 | 33,949,912,166 |
| 10 Apr 2022 | 42,781.09 | 43,376.38 | 42,021.21 | 42,207.67 | 42,207.67 | 17,654,475,582 |
| 09 Apr 2022 | 42,282.08 | 42,786.82 | 42,183.25 | 42,782.14 | 42,782.14 | 16,050,772,496 |
| 08 Apr 2022 | 43,505.14 | 43,903.02 | 42,183.29 | 42,287.66 | 42,287.66 | 27,215,995,394 |
| 07 Apr 2022 | 43,207.50 | 43,860.70 | 42,899.91 | 43,503.85 | 43,503.85 | 26,101,973,106 |
| 06 Apr 2022 | 45,544.36 | 45,544.36 | 43,193.95 | 43,206.74 | 43,206.74 | 39,393,395,788 |
| 05 Apr 2022 | 46,624.51 | 47,106.14 | 45,544.81 | 45,555.99 | 45,555.99 | 29,640,604,055 |
| 04 Apr 2022 | 46,445.27 | 46,791.09 | 45,235.82 | 46,622.68 | 46,622.68 | 32,499,785,455 |
| 03 Apr 2022 | 45,859.13 | 47,313.48 | 45,634.11 | 46,453.57 | 46,453.57 | 25,414,397,610 |
| 02 Apr 2022 | 46,285.50 | 47,028.28 | 45,782.51 | 45,868.95 | 45,868.95 | 29,336,594,194 |
| 01 Apr 2022 | 45,554.16 | 46,616.24 | 44,403.14 | 46,281.64 | 46,281.64 | 38,162,644,287 |
| 31 Mar 2022 | 47,062.15 | 47,512.03 | 45,390.54 | 45,538.68 | 45,538.68 | 33,327,427,106 |
| 30 Mar 2022 | 47,456.90 | 47,655.15 | 46,746.21 | 47,062.66 | 47,062.66 | 29,333,883,962 |
| 29 Mar 2022 | 47,100.44 | 48,022.29 | 47,100.44 | 47,465.73 | 47,465.73 | 31,397,059,069 |
| 28 Mar 2022 | 46,821.85 | 48,086.84 | 46,690.20 | 47,128.00 | 47,128.00 | 36,362,175,703 |
| 27 Mar 2022 | 44,505.36 | 46,827.55 | 44,437.29 | 46,820.49 | 46,820.49 | 28,160,889,722 |
| 26 Mar 2022 | 44,349.86 | 44,736.00 | 44,166.27 | 44,500.83 | 44,500.83 | 16,950,455,995 |
| 25 Mar 2022 | 43,964.55 | 44,999.49 | 43,706.29 | 44,348.73 | 44,348.73 | 30,574,413,034 |
| 24 Mar 2022 | 42,886.65 | 44,131.86 | 42,726.16 | 43,960.93 | 43,960.93 | 31,042,992,291 |
| 23 Mar 2022 | 42,364.38 | 42,893.51 | 41,877.51 | 42,892.96 | 42,892.96 | 25,242,943,069 |
| 22 Mar 2022 | 41,074.11 | 43,124.71 | 40,948.28 | 42,358.81 | 42,358.81 | 32,004,652,376 |
| 21 Mar 2022 | 41,246.13 | 41,454.41 | 40,668.04 | 41,078.00 | 41,078.00 | 24,615,543,271 |
| 20 Mar 2022 | 42,191.41 | 42,241.16 | 41,004.76 | 41,247.82 | 41,247.82 | 20,127,946,682 |
| 19 Mar 2022 | 41,794.65 | 42,316.55 | 41,602.67 | 42,190.65 | 42,190.65 | 19,664,853,187 |
| 18 Mar 2022 | 40,944.84 | 42,195.75 | 40,302.40 | 41,801.16 | 41,801.16 | 34,421,564,942 |
| *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.
