Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
47,357.99 -9,769.38 (-17.10%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
easyJet plc (EJTTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 100 |
| 02 Dec 2021 | 7.14 | 7.20 | 7.06 | 7.06 | 7.06 | 1,200 |
| 01 Dec 2021 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | 2,600 |
| 30 Nov 2021 | 6.66 | 6.70 | 6.59 | 6.70 | 6.70 | 5,700 |
| 29 Nov 2021 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 26 Nov 2021 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1,000 |
| 24 Nov 2021 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 23 Nov 2021 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 22 Nov 2021 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 100 |
| 19 Nov 2021 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 18 Nov 2021 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 200 |
| 17 Nov 2021 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 16 Nov 2021 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 300 |
| 15 Nov 2021 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 12 Nov 2021 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 11 Nov 2021 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 10 Nov 2021 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 09 Nov 2021 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 08 Nov 2021 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 05 Nov 2021 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1,400 |
| 04 Nov 2021 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 03 Nov 2021 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 02 Nov 2021 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 01 Nov 2021 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 29 Oct 2021 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 28 Oct 2021 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 27 Oct 2021 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 26 Oct 2021 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 25 Oct 2021 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 100 |
| 22 Oct 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 21 Oct 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 20 Oct 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,400 |
| 19 Oct 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 300 |
| 18 Oct 2021 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 400 |
| 15 Oct 2021 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 14 Oct 2021 | 8.51 | 8.81 | 8.51 | 8.81 | 8.81 | 200 |
| 13 Oct 2021 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1,100 |
| 12 Oct 2021 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | 300 |
| 11 Oct 2021 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 08 Oct 2021 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 07 Oct 2021 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 06 Oct 2021 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 05 Oct 2021 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1,500 |
| 04 Oct 2021 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 01 Oct 2021 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 30 Sep 2021 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 300 |
| 29 Sep 2021 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 28 Sep 2021 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 27 Sep 2021 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 24 Sep 2021 | 9.31 | 9.38 | 9.31 | 9.38 | 9.38 | 300 |
| 23 Sep 2021 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 100 |
| 22 Sep 2021 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 100 |
| 21 Sep 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 20 Sep 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 17 Sep 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 16 Sep 2021 | 8.42 | 8.50 | 8.42 | 8.50 | 8.50 | 1,500 |
| 15 Sep 2021 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 14 Sep 2021 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 500 |
| 13 Sep 2021 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 1,100 |
| 10 Sep 2021 | 9.76 | 9.76 | 9.55 | 9.55 | 9.55 | 4,300 |
| 09 Sep 2021 | 10.00 | 10.04 | 9.78 | 10.04 | 10.04 | 900 |
| 08 Sep 2021 | 10.75 | 10.90 | 10.71 | 10.71 | 10.71 | 700 |
| 07 Sep 2021 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2,400 |
| 03 Sep 2021 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 02 Sep 2021 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 01 Sep 2021 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 31 Aug 2021 | 10.99 | 11.10 | 10.99 | 11.10 | 11.10 | 900 |
| 30 Aug 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,500 |
| 27 Aug 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 26 Aug 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 25 Aug 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 24 Aug 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 23 Aug 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 20 Aug 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 19 Aug 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 18 Aug 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 17 Aug 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
| 16 Aug 2021 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1,200 |
| 13 Aug 2021 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 12 Aug 2021 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 11 Aug 2021 | 11.34 | 11.68 | 11.25 | 11.68 | 11.68 | 1,800 |
| 10 Aug 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 09 Aug 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 06 Aug 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 05 Aug 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 04 Aug 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 03 Aug 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 02 Aug 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 30 Jul 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 29 Jul 2021 | 12.22 | 12.22 | 12.10 | 12.10 | 12.10 | 1,300 |
| 28 Jul 2021 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 27 Jul 2021 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 26 Jul 2021 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 23 Jul 2021 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 22 Jul 2021 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
| 21 Jul 2021 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 20 Jul 2021 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 400 |
| 19 Jul 2021 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 100 |
| 16 Jul 2021 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 15 Jul 2021 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
