Singapore markets close in 26 minutes
Straits Times Index
3,328.22 -1.87 (-0.06%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,239.26 -14.92 (-0.18%) Bitcoin USD
67,836.29 -93.17 (-0.14%) CMC Crypto 200
1,456.84 -27.86 (-1.87%)
Century Next Financial Corporation (CTUY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:09PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 24 May 2024 | 33.75 | 33.81 | 33.75 | 33.81 | 33.81 | 200 |
| 23 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 100 |
| 23 May 2024 | 0.42 Dividend | |||||
| 22 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.58 | - |
| 21 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.58 | 900 |
| 20 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.56 | - |
| 17 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.56 | - |
| 16 May 2024 | 32.00 | 32.00 | 31.98 | 31.98 | 31.56 | 500 |
| 15 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.58 | - |
| 14 May 2024 | 34.00 | 34.00 | 31.50 | 32.00 | 31.58 | 700 |
| 13 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.57 | 400 |
| 10 May 2024 | 32.13 | 33.00 | 32.13 | 33.00 | 32.57 | 200 |
| 09 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.71 | 500 |
| 08 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.58 | 200 |
| 07 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.67 | - |
| 06 May 2024 | 31.08 | 31.08 | 31.06 | 31.08 | 30.67 | 800 |
| 03 May 2024 | 30.70 | 31.00 | 30.70 | 31.00 | 30.59 | 600 |
| 02 May 2024 | 30.70 | 30.70 | 30.50 | 30.50 | 30.10 | 2,900 |
| 01 May 2024 | 30.50 | 30.60 | 30.50 | 30.50 | 30.10 | 1,700 |
| 30 Apr 2024 | 30.49 | 30.50 | 30.49 | 30.50 | 30.10 | 400 |
| 29 Apr 2024 | 30.49 | 30.49 | 30.25 | 30.25 | 29.85 | 400 |
| 26 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | - |
| 25 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | - |
| 24 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | - |
| 23 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | 100 |
| 22 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | 100 |
| 19 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.95 | - |
| 18 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.95 | 1,000 |
| 17 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.26 | - |
| 16 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.26 | 100 |
| 15 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | 800 |
| 12 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.21 | - |
| 11 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.21 | 100 |
| 10 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.72 | - |
| 09 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.72 | - |
| 08 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.72 | - |
| 05 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.72 | - |
| 04 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.72 | - |
| 03 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.72 | - |
| 02 Apr 2024 | 29.75 | 29.75 | 29.10 | 29.10 | 28.72 | 800 |
| 01 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.95 | - |
| 28 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.95 | 200 |
| 27 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.36 | - |
| 26 Mar 2024 | 30.00 | 30.00 | 29.75 | 29.75 | 29.36 | 1,200 |
| 25 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.95 | 200 |
| 22 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.95 | 200 |
| 21 Mar 2024 | 30.00 | 30.35 | 30.00 | 30.35 | 29.95 | 400 |
| 20 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.85 | - |
| 19 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.85 | 400 |
| 18 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.85 | - |
| 15 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.85 | - |
| 14 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.85 | 100 |
| 13 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | 500 |
| 12 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.11 | - |
| 11 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.11 | - |
| 08 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.11 | - |
| 07 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.11 | 200 |
| 06 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.11 | 1,000 |
| 05 Mar 2024 | 30.00 | 30.00 | 29.50 | 30.00 | 29.61 | 1,400 |
| 04 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | - |
| 01 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | 100 |
| 29 Feb 2024 | 29.90 | 29.90 | 29.50 | 29.50 | 29.11 | 1,100 |
| 28 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.11 | 1,000 |
| 27 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.05 | - |
| 26 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.05 | - |
| 23 Feb 2024 | 29.30 | 29.44 | 29.30 | 29.44 | 29.05 | 600 |
| 22 Feb 2024 | 29.15 | 29.15 | 29.10 | 29.10 | 28.72 | 1,900 |
| 21 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.06 | 200 |
| 20 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.77 | 200 |
| 16 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.06 | - |
| 15 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.06 | - |
| 14 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.06 | 100 |
| 13 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.77 | 100 |
| 12 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.11 | 200 |
| 09 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.77 | - |
| 08 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.77 | - |
| 07 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.77 | 500 |
| 06 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.77 | 100 |
| 05 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.72 | - |
| 02 Feb 2024 | 29.25 | 29.25 | 29.10 | 29.10 | 28.72 | 900 |
| 01 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | - |
| 31 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | 200 |
| 30 Jan 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.80 | - |
| 29 Jan 2024 | 29.15 | 29.18 | 29.15 | 29.18 | 28.80 | 400 |
| 26 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.72 | - |
| 25 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.72 | - |
| 24 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.72 | - |
| 23 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.72 | - |
| 22 Jan 2024 | 29.25 | 29.25 | 29.10 | 29.10 | 28.72 | 600 |
| 19 Jan 2024 | 30.25 | 30.25 | 30.00 | 30.00 | 29.61 | 700 |
| 18 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.85 | - |
| 17 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.85 | 100 |
| 16 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.10 | - |
| 12 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.10 | 1,300 |
| 11 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
| 10 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
| 09 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
| 08 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | 300 |
| 05 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | 100 |
| *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.