Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,983.50 +2,180.31 (+3.53%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Cielo S.A. (CIOXY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 106,400 |
| 18 Apr 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 1,300 |
| 17 Apr 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 10,800 |
| 16 Apr 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 22,600 |
| 15 Apr 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 9,000 |
| 12 Apr 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 2,500 |
| 11 Apr 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 230,500 |
| 10 Apr 2024 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 36,200 |
| 09 Apr 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 2,700 |
| 08 Apr 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 94,800 |
| 05 Apr 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 58,200 |
| 04 Apr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 2,900 |
| 03 Apr 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 3,100 |
| 02 Apr 2024 | 0.9500 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 1,100 |
| 01 Apr 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 1,200 |
| 28 Mar 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 37,300 |
| 27 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 2,400 |
| 26 Mar 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 2,800 |
| 25 Mar 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 60,800 |
| 22 Mar 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 1,200 |
| 21 Mar 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 8,800 |
| 20 Mar 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 3,000 |
| 19 Mar 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 13,800 |
| 18 Mar 2024 | 0.5000 | 1.0000 | 0.5000 | 0.9800 | 0.9800 | 9,100 |
| 18 Mar 2024 | 0.03 Dividend | |||||
| 15 Mar 2024 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9600 | 24,400 |
| 14 Mar 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9600 | 44,900 |
| 13 Mar 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0000 | 0.9697 | 25,000 |
| 12 Mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 0.9697 | 84,900 |
| 11 Mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 0.9697 | 2,200 |
| 08 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9794 | 2,200 |
| 07 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 0.9891 | 8,000 |
| 06 Mar 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 0.9891 | 13,800 |
| 05 Mar 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 0.9891 | 10,100 |
| 04 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9891 | 15,300 |
| 01 Mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 0.9891 | 4,100 |
| 29 Feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0085 | 14,200 |
| 28 Feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.9891 | 2,900 |
| 27 Feb 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 0.9988 | 46,000 |
| 26 Feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.9891 | 84,100 |
| 23 Feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9794 | 3,100 |
| 22 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 0.9697 | 1,800 |
| 21 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 0.9794 | 33,200 |
| 20 Feb 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 0.9988 | 46,400 |
| 16 Feb 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | 0.9697 | 130,100 |
| 15 Feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9794 | 45,900 |
| 14 Feb 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9212 | 1,900 |
| 13 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.9697 | 16,300 |
| 12 Feb 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0000 | 0.9697 | 12,100 |
| 09 Feb 2024 | 1.0100 | 1.0100 | 0.9900 | 1.0100 | 0.9794 | 148,600 |
| 08 Feb 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | 0.9406 | 17,600 |
| 07 Feb 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9900 | 0.9600 | 151,900 |
| 06 Feb 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 0.9891 | 264,800 |
| 05 Feb 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 0.9794 | 2,900 |
| 02 Feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 0.9697 | 10,000 |
| 01 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 0.9988 | 74,200 |
| 31 Jan 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9900 | 0.9600 | 97,800 |
| 30 Jan 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 0.8921 | 28,400 |
| 29 Jan 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | 0.9406 | 6,800 |
| 26 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9503 | 4,700 |
| 25 Jan 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 0.8824 | 8,100 |
| 24 Jan 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9212 | 6,200 |
| 23 Jan 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9115 | 1,100 |
| 22 Jan 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9000 | 0.8727 | 13,500 |
| 19 Jan 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.8921 | 1,600 |
| 18 Jan 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9018 | 7,900 |
| 17 Jan 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 0.8824 | 6,900 |
| 16 Jan 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9600 | 0.9309 | 31,400 |
| 12 Jan 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9600 | 33,300 |
| 11 Jan 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 0.9697 | 4,200 |
| 10 Jan 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.9697 | 24,300 |
| 09 Jan 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 0.9697 | 3,400 |
| 08 Jan 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0700 | 1.0376 | 60,400 |
| 05 Jan 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 0.9988 | 186,900 |
| 04 Jan 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 0.9600 | 56,100 |
| 03 Jan 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 0.9212 | 105,500 |
| 02 Jan 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9400 | 0.9115 | 380,400 |
| 29 Dec 2023 | 1.0100 | 1.0100 | 0.9300 | 0.9300 | 0.9018 | 4,300 |
| 29 Dec 2023 | 0.014 Dividend | |||||
| 28 Dec 2023 | 0.9700 | 0.9900 | 0.9400 | 0.9700 | 0.9270 | 4,900 |
| 27 Dec 2023 | 0.9900 | 0.9900 | 0.9200 | 0.9600 | 0.9175 | 67,900 |
| 26 Dec 2023 | 0.8900 | 0.9900 | 0.8900 | 0.9900 | 0.9461 | 94,800 |
| 22 Dec 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8700 | 0.8315 | 10,900 |
| 21 Dec 2023 | 0.8700 | 0.9000 | 0.8700 | 0.8900 | 0.8506 | 11,800 |
| 20 Dec 2023 | 0.8800 | 0.9000 | 0.8600 | 0.8600 | 0.8219 | 7,500 |
| 19 Dec 2023 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8506 | 7,600 |
| 18 Dec 2023 | 0.8700 | 0.8900 | 0.8500 | 0.8500 | 0.8123 | 16,100 |
| 15 Dec 2023 | 0.8600 | 0.8700 | 0.8500 | 0.8700 | 0.8315 | 7,000 |
| 14 Dec 2023 | 0.8800 | 0.8900 | 0.8600 | 0.8600 | 0.8219 | 7,600 |
| 13 Dec 2023 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | 0.8219 | 2,300 |
| 12 Dec 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.7932 | 2,200 |
| 11 Dec 2023 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8028 | 68,600 |
| 08 Dec 2023 | 0.8200 | 0.8700 | 0.8200 | 0.8600 | 0.8219 | 27,400 |
| 07 Dec 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8123 | 29,700 |
| 06 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8123 | 700 |
| 05 Dec 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8500 | 0.8123 | 22,200 |
| 04 Dec 2023 | 0.8200 | 0.8400 | 0.8200 | 0.8200 | 0.7837 | 9,500 |
| 01 Dec 2023 | 0.8500 | 0.8600 | 0.8100 | 0.8200 | 0.7837 | 112,800 |
| 30 Nov 2023 | 0.7800 | 0.8100 | 0.7700 | 0.8100 | 0.7741 | 76,700 |
| 29 Nov 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7359 | 3,500 |
| *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.