Singapore markets open in 24 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,566.18 -1,985.14 (-2.98%) CMC Crypto 200
1,391.23 -32.87 (-2.31%)
DEXUS (DEXSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:39AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 23 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 22 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 19 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 18 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 17 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 16 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 15 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 12 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 463 |
| 11 Apr 2024 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | - |
| 10 Apr 2024 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | - |
| 09 Apr 2024 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | 514 |
| 08 Apr 2024 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | - |
| 05 Apr 2024 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | - |
| 04 Apr 2024 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | - |
| 03 Apr 2024 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | - |
| 02 Apr 2024 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | - |
| 01 Apr 2024 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 296 |
| 28 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
| 27 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
| 26 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
| 25 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
| 22 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
| 21 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
| 20 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
| 19 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
| 18 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
| 15 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
| 14 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
| 13 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
| 12 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 1,113 |
| 11 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 08 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 07 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 06 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 05 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 04 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 01 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 29 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 28 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 27 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 26 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 23 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 22 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 21 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 20 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 16 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 15 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 14 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 167 |
| 13 Feb 2024 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | - |
| 12 Feb 2024 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | - |
| 09 Feb 2024 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 1,697 |
| 08 Feb 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | - |
| 07 Feb 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | - |
| 06 Feb 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | - |
| 05 Feb 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | - |
| 02 Feb 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | - |
| 01 Feb 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | - |
| 31 Jan 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 8,563 |
| 30 Jan 2024 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | - |
| 29 Jan 2024 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | - |
| 26 Jan 2024 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | - |
| 25 Jan 2024 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 1,004 |
| 24 Jan 2024 | 5.1299 | 5.1299 | 5.1299 | 5.1299 | 5.1299 | 206 |
| 23 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 22 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 19 Jan 2024 | 5.1290 | 5.1290 | 4.4400 | 4.4400 | 4.4400 | 1,621 |
| 18 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 17 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 16 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4,353 |
| 12 Jan 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
| 11 Jan 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
| 10 Jan 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
| 09 Jan 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
| 08 Jan 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
| 05 Jan 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5,356 |
| 04 Jan 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 03 Jan 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 02 Jan 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 29 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 28 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 28 Dec 2023 | 0.267 Dividend | |||||
| 27 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.6340 | - |
| 26 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.6340 | - |
| 22 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.6340 | - |
| 21 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.6340 | - |
| 20 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.6340 | - |
| 19 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.6340 | 1,489 |
| 18 Dec 2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0113 | - |
| 15 Dec 2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0113 | 6,729 |
| 14 Dec 2023 | 5.1301 | 5.1301 | 5.1301 | 5.1301 | 4.8506 | 3,219 |
| 13 Dec 2023 | 5.1299 | 5.1299 | 5.1299 | 5.1299 | 4.8504 | - |
| 12 Dec 2023 | 5.1299 | 5.1299 | 5.1299 | 5.1299 | 4.8504 | 300 |
| 11 Dec 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.6520 | - |
| 08 Dec 2023 | 4.7600 | 4.9200 | 4.7600 | 4.9200 | 4.6520 | 46,118 |
| 07 Dec 2023 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.3381 | - |
| 06 Dec 2023 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.3381 | - |
| 05 Dec 2023 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.3381 | - |
| 04 Dec 2023 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.3381 | 6,424 |
| 01 Dec 2023 | 4.4801 | 4.4801 | 4.4801 | 4.4801 | 4.2360 | - |
| *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.