Singapore markets closed
Straits Times Index
3,174.11 -13.55 (-0.43%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,828.79 -48.26 (-0.61%) Bitcoin USD
64,639.04 +3,077.93 (+5.00%) CMC Crypto 200
1,333.11 +20.48 (+1.56%)
Icade (CDMGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:38AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 17 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 16 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 15 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 12 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 11 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 10 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 09 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 08 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 05 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 04 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 03 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 02 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 01 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 28 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 27 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 26 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 25 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 22 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 21 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 20 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 19 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 18 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 15 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 14 Mar 2024 | 27.53 | 27.53 | 27.00 | 27.00 | 27.00 | 437 |
| 13 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 12 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 11 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 08 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 07 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 2,786 |
| 06 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 185 |
| 05 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 260 |
| 04 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 04 Mar 2024 | 2.42 Dividend | |||||
| 01 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 27.70 | - |
| 29 Feb 2024 | 30.72 | 30.72 | 30.13 | 30.13 | 27.70 | 285 |
| 28 Feb 2024 | 29.42 | 30.00 | 29.39 | 29.68 | 27.30 | 3,293 |
| 27 Feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 29.48 | 100 |
| 26 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 29.45 | 200 |
| 23 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 29.97 | - |
| 22 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 29.97 | - |
| 21 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 29.97 | - |
| 20 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 29.97 | - |
| 16 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 29.97 | - |
| 15 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 29.97 | - |
| 14 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 29.97 | - |
| 13 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 29.97 | - |
| 12 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 29.97 | - |
| 09 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 29.97 | 100 |
| 08 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 07 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 06 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 05 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 02 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 01 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 31 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 30 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 29 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 26 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 25 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 24 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 23 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 22 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 19 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 18 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 17 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 16 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 12 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 11 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 10 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 09 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 08 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 05 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 04 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 03 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 02 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 29 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 28 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 27 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 26 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 22 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 21 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 20 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 19 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 18 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 15 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 14 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 13 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 12 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 11 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | - |
| 08 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.03 | 110 |
| 07 Dec 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 31.23 | - |
| 06 Dec 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 31.23 | - |
| 05 Dec 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 31.23 | - |
| 04 Dec 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 31.23 | - |
| 01 Dec 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 31.23 | - |
| 30 Nov 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 31.23 | - |
| 29 Nov 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 31.23 | - |
| 28 Nov 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 31.23 | - |
| 27 Nov 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 31.23 | - |
| *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.