Singapore markets close in 1 hour 56 minutes
Straits Times Index
3,304.44 +7.55 (+0.23%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,515.60 +308.47 (+1.69%) FTSE 100
8,172.15 0.00 (0.00%) Bitcoin USD
59,354.47 +1,728.93 (+3.00%) CMC Crypto 200
1,295.17 +18.19 (+1.42%)
De La Rue plc (DLUEY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:42PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 01 May 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 30 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 29 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 26 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 25 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 24 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 23 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 22 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 19 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 500 |
| 18 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 17 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 16 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 15 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 100 |
| 12 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 11 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 10 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 09 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 08 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 05 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 04 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 03 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 02 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 01 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 28 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 27 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 26 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 25 Mar 2024 | 3.2100 | 3.2100 | 3.2000 | 3.2000 | 3.2000 | 2,400 |
| 22 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 21 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 20 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 19 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 18 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 15 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 14 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 13 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 12 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 11 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 08 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 07 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 06 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 05 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 04 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 01 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 29 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 28 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 27 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 26 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 1,500 |
| 23 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 22 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 21 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 20 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 16 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 15 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 14 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 13 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 12 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 100 |
| 09 Feb 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 08 Feb 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 07 Feb 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 06 Feb 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 05 Feb 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 02 Feb 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 01 Feb 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 31 Jan 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 30 Jan 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 100 |
| 29 Jan 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 500 |
| 26 Jan 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 200 |
| 25 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 24 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 23 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 22 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 19 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 18 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 17 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 16 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 12 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 11 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 10 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 09 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,300 |
| 08 Jan 2024 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 05 Jan 2024 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 04 Jan 2024 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 03 Jan 2024 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 02 Jan 2024 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 29 Dec 2023 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 28 Dec 2023 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 27 Dec 2023 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 26 Dec 2023 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 22 Dec 2023 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 21 Dec 2023 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 20 Dec 2023 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 19 Dec 2023 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 18 Dec 2023 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 15 Dec 2023 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 14 Dec 2023 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | - |
| 13 Dec 2023 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 2.8270 | 300 |
| 12 Dec 2023 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 200 |
| 11 Dec 2023 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | - |
| 08 Dec 2023 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | - |
| *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.