Singapore markets close in 3 hours
Straits Times Index
3,303.85 +10.92 (+0.33%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,442.87 -33.05 (-0.18%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,168.03 +959.08 (+1.52%) CMC Crypto 200
1,335.91 +23.28 (+1.77%)
Dai Nippon Printing Co., Ltd. (DNPLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.75 | 14.81 | 14.71 | 14.80 | 14.80 | 7,868 |
| 02 May 2024 | 14.60 | 14.69 | 14.58 | 14.67 | 14.67 | 3,600 |
| 01 May 2024 | 14.46 | 14.63 | 14.42 | 14.45 | 14.45 | 2,300 |
| 30 Apr 2024 | 14.62 | 14.68 | 14.53 | 14.55 | 14.55 | 2,400 |
| 29 Apr 2024 | 14.63 | 14.76 | 14.63 | 14.72 | 14.72 | 5,000 |
| 26 Apr 2024 | 14.54 | 14.59 | 14.53 | 14.57 | 14.57 | 4,600 |
| 25 Apr 2024 | 14.40 | 14.45 | 14.40 | 14.44 | 14.44 | 3,100 |
| 24 Apr 2024 | 14.48 | 14.53 | 14.48 | 14.51 | 14.51 | 9,800 |
| 23 Apr 2024 | 14.15 | 14.61 | 14.15 | 14.54 | 14.54 | 4,300 |
| 22 Apr 2024 | 14.63 | 14.63 | 14.50 | 14.57 | 14.57 | 10,700 |
| 19 Apr 2024 | 14.55 | 14.55 | 14.43 | 14.55 | 14.55 | 19,100 |
| 18 Apr 2024 | 14.48 | 14.58 | 14.44 | 14.58 | 14.58 | 6,200 |
| 17 Apr 2024 | 14.49 | 14.49 | 14.39 | 14.46 | 14.46 | 2,500 |
| 16 Apr 2024 | 14.65 | 14.65 | 14.58 | 14.63 | 14.63 | 9,800 |
| 15 Apr 2024 | 14.72 | 14.78 | 14.56 | 14.59 | 14.59 | 7,000 |
| 12 Apr 2024 | 14.70 | 14.72 | 14.62 | 14.66 | 14.66 | 4,600 |
| 11 Apr 2024 | 14.74 | 14.77 | 14.67 | 14.77 | 14.77 | 2,400 |
| 10 Apr 2024 | 14.52 | 14.83 | 14.52 | 14.76 | 14.76 | 3,500 |
| 09 Apr 2024 | 14.87 | 14.87 | 14.85 | 14.86 | 14.86 | 5,700 |
| 08 Apr 2024 | 15.04 | 15.06 | 15.00 | 15.00 | 15.00 | 1,900 |
| 05 Apr 2024 | 15.13 | 15.18 | 15.13 | 15.15 | 15.15 | 2,800 |
| 04 Apr 2024 | 15.38 | 15.38 | 15.23 | 15.23 | 15.23 | 2,300 |
| 03 Apr 2024 | 15.12 | 15.14 | 15.12 | 15.14 | 15.14 | 12,100 |
| 02 Apr 2024 | 14.88 | 14.88 | 14.85 | 14.88 | 14.88 | 6,200 |
| 01 Apr 2024 | 15.07 | 15.11 | 15.06 | 15.07 | 15.07 | 7,900 |
| 28 Mar 2024 | 15.35 | 15.35 | 15.28 | 15.30 | 15.30 | 1,500 |
| 27 Mar 2024 | 15.31 | 15.36 | 15.31 | 15.32 | 15.32 | 3,200 |
| 26 Mar 2024 | 15.10 | 15.13 | 15.08 | 15.13 | 15.13 | 5,200 |
| 25 Mar 2024 | 15.20 | 15.21 | 15.19 | 15.19 | 15.19 | 2,000 |
| 22 Mar 2024 | 15.63 | 16.12 | 15.57 | 15.60 | 15.60 | 5,200 |
| 21 Mar 2024 | 15.62 | 15.69 | 15.57 | 15.59 | 15.59 | 3,800 |
| 20 Mar 2024 | 15.35 | 15.39 | 15.31 | 15.39 | 15.39 | 3,300 |
| 19 Mar 2024 | 15.27 | 15.34 | 14.93 | 15.09 | 15.09 | 2,600 |
| 18 Mar 2024 | 15.31 | 15.36 | 15.31 | 15.33 | 15.33 | 6,400 |
| 15 Mar 2024 | 15.21 | 15.25 | 15.21 | 15.22 | 15.22 | 2,200 |
| 14 Mar 2024 | 15.13 | 15.26 | 15.08 | 15.12 | 15.12 | 1,800 |
| 13 Mar 2024 | 14.82 | 14.83 | 14.82 | 14.83 | 14.83 | 1,100 |
| 12 Mar 2024 | 15.10 | 15.22 | 15.05 | 15.19 | 15.19 | 4,500 |
| 11 Mar 2024 | 15.22 | 15.25 | 15.12 | 15.12 | 15.12 | 1,500 |
| 08 Mar 2024 | 15.58 | 16.50 | 15.50 | 15.63 | 15.63 | 14,000 |
| 07 Mar 2024 | 14.00 | 14.21 | 14.00 | 14.20 | 14.20 | 2,300 |
| 06 Mar 2024 | 13.96 | 14.24 | 13.96 | 14.20 | 14.20 | 3,000 |
| 05 Mar 2024 | 14.16 | 14.16 | 14.13 | 14.15 | 14.15 | 4,000 |
| 04 Mar 2024 | 14.34 | 14.34 | 14.02 | 14.02 | 14.02 | 2,000 |
| 01 Mar 2024 | 14.21 | 14.64 | 14.21 | 14.64 | 14.64 | 2,800 |
| 29 Feb 2024 | 14.51 | 14.53 | 14.44 | 14.51 | 14.51 | 4,500 |
| 28 Feb 2024 | 14.72 | 14.72 | 14.69 | 14.70 | 14.70 | 2,900 |
| 27 Feb 2024 | 14.65 | 14.74 | 14.63 | 14.64 | 14.64 | 8,100 |
| 26 Feb 2024 | 15.01 | 15.01 | 14.97 | 14.97 | 14.97 | 3,200 |
| 23 Feb 2024 | 15.37 | 15.38 | 15.35 | 15.35 | 15.35 | 2,100 |
| 22 Feb 2024 | 15.32 | 15.33 | 15.30 | 15.32 | 15.32 | 7,100 |
| 21 Feb 2024 | 15.32 | 15.32 | 15.26 | 15.26 | 15.26 | 6,800 |
| 20 Feb 2024 | 14.93 | 14.98 | 14.93 | 14.96 | 14.96 | 3,200 |
| 16 Feb 2024 | 15.45 | 15.49 | 15.45 | 15.49 | 15.49 | 1,000 |
| 15 Feb 2024 | 15.25 | 15.27 | 15.22 | 15.27 | 15.27 | 2,200 |
| 14 Feb 2024 | 15.24 | 15.32 | 15.24 | 15.29 | 15.29 | 6,300 |
| 13 Feb 2024 | 15.24 | 15.35 | 15.17 | 15.27 | 15.27 | 7,300 |
| 12 Feb 2024 | 14.49 | 14.49 | 14.30 | 14.44 | 14.44 | 7,700 |
| 09 Feb 2024 | 14.16 | 14.65 | 14.11 | 14.45 | 14.45 | 44,100 |
| 08 Feb 2024 | 14.10 | 14.12 | 14.05 | 14.10 | 14.10 | 3,200 |
| 07 Feb 2024 | 14.09 | 14.15 | 14.08 | 14.14 | 14.14 | 6,600 |
| 06 Feb 2024 | 14.00 | 14.00 | 13.92 | 13.99 | 13.99 | 5,900 |
| 05 Feb 2024 | 13.97 | 14.02 | 13.95 | 13.99 | 13.99 | 20,400 |
| 02 Feb 2024 | 14.10 | 14.23 | 14.10 | 14.16 | 14.16 | 10,600 |
| 01 Feb 2024 | 14.22 | 14.28 | 14.16 | 14.28 | 14.28 | 3,300 |
| 31 Jan 2024 | 14.58 | 14.58 | 14.45 | 14.45 | 14.45 | 5,500 |
| 30 Jan 2024 | 14.12 | 14.12 | 14.04 | 14.08 | 14.08 | 4,600 |
| 29 Jan 2024 | 14.16 | 14.20 | 14.15 | 14.20 | 14.20 | 3,000 |
| 26 Jan 2024 | 14.22 | 14.22 | 14.20 | 14.22 | 14.22 | 5,500 |
| 25 Jan 2024 | 14.33 | 14.33 | 14.26 | 14.28 | 14.28 | 11,600 |
| 24 Jan 2024 | 14.52 | 14.52 | 14.46 | 14.49 | 14.49 | 8,900 |
| 23 Jan 2024 | 14.53 | 14.53 | 14.49 | 14.53 | 14.53 | 2,400 |
| 22 Jan 2024 | 14.72 | 14.72 | 14.68 | 14.70 | 14.70 | 3,700 |
| 19 Jan 2024 | 14.42 | 14.48 | 14.39 | 14.44 | 14.44 | 5,900 |
| 18 Jan 2024 | 14.49 | 14.58 | 14.49 | 14.54 | 14.54 | 5,700 |
| 17 Jan 2024 | 14.41 | 14.42 | 14.32 | 14.36 | 14.36 | 12,900 |
| 16 Jan 2024 | 14.62 | 14.62 | 14.53 | 14.55 | 14.55 | 3,000 |
| 12 Jan 2024 | 14.89 | 14.93 | 14.88 | 14.89 | 14.89 | 3,900 |
| 11 Jan 2024 | 14.78 | 14.99 | 14.59 | 14.99 | 14.99 | 5,900 |
| 10 Jan 2024 | 14.60 | 14.63 | 14.56 | 14.58 | 14.58 | 4,100 |
| 09 Jan 2024 | 14.54 | 14.57 | 14.52 | 14.54 | 14.54 | 46,500 |
| 08 Jan 2024 | 14.46 | 14.66 | 14.46 | 14.66 | 14.66 | 4,600 |
| 05 Jan 2024 | 14.45 | 14.58 | 14.43 | 14.45 | 14.45 | 10,900 |
| 04 Jan 2024 | 14.56 | 14.59 | 14.48 | 14.54 | 14.54 | 43,200 |
| 03 Jan 2024 | 14.64 | 14.64 | 14.43 | 14.45 | 14.45 | 25,500 |
| 02 Jan 2024 | 14.68 | 14.72 | 14.58 | 14.64 | 14.64 | 11,400 |
| 29 Dec 2023 | 14.79 | 14.79 | 14.75 | 14.76 | 14.76 | 1,800 |
| 28 Dec 2023 | 14.85 | 14.86 | 14.81 | 14.86 | 14.86 | 4,400 |
| 27 Dec 2023 | 14.88 | 14.90 | 14.85 | 14.85 | 14.85 | 15,800 |
| 26 Dec 2023 | 15.29 | 15.29 | 14.95 | 15.01 | 15.01 | 2,400 |
| 22 Dec 2023 | 14.86 | 14.86 | 14.78 | 14.80 | 14.80 | 2,600 |
| 21 Dec 2023 | 14.80 | 14.83 | 14.76 | 14.81 | 14.81 | 5,700 |
| 20 Dec 2023 | 14.89 | 14.89 | 14.75 | 14.78 | 14.78 | 11,000 |
| 19 Dec 2023 | 14.35 | 14.56 | 14.35 | 14.43 | 14.43 | 32,800 |
| 18 Dec 2023 | 14.23 | 14.23 | 14.19 | 14.22 | 14.22 | 7,200 |
| 15 Dec 2023 | 14.77 | 14.81 | 14.70 | 14.71 | 14.71 | 4,600 |
| 14 Dec 2023 | 15.04 | 15.11 | 15.04 | 15.07 | 15.07 | 5,300 |
| 13 Dec 2023 | 15.00 | 15.00 | 14.68 | 14.81 | 14.81 | 6,500 |
| 12 Dec 2023 | 14.64 | 14.73 | 14.64 | 14.73 | 14.73 | 12,100 |
| 11 Dec 2023 | 14.64 | 14.66 | 14.21 | 14.65 | 14.65 | 9,900 |
| *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.