Singapore markets close in 7 hours 13 minutes
Straits Times Index
3,326.24 -0.04 (-0.00%) Nikkei
39,537.07 +363.92 (+0.93%) Hang Seng
17,970.51 -102.39 (-0.57%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,988.77 +1,630.11 (+2.70%) CMC Crypto 200
1,285.80 +36.68 (+2.94%)
(EWSP.AS)
. Currency in USD
Add to watchlist
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 5.87 | 5.88 | 5.83 | 5.82 | 5.82 | 96,332 |
| 24 Jun 2024 | 5.83 | 5.89 | 5.83 | 5.88 | 5.88 | 171,573 |
| 21 Jun 2024 | 5.83 | 5.83 | 5.81 | 5.82 | 5.82 | 182,781 |
| 20 Jun 2024 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 98,234 |
| 19 Jun 2024 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | 189,734 |
| 18 Jun 2024 | 5.81 | 5.83 | 5.79 | 5.82 | 5.82 | 45,866 |
| 17 Jun 2024 | 5.77 | 5.77 | 5.75 | 5.77 | 5.77 | 83,517 |
| 14 Jun 2024 | 5.80 | 5.80 | 5.73 | 5.75 | 5.75 | 135,608 |
| 13 Jun 2024 | 5.82 | 5.83 | 5.78 | 5.78 | 5.78 | 12,210 |
| 12 Jun 2024 | 5.79 | 5.86 | 5.79 | 5.84 | 5.84 | 22,520 |
| 11 Jun 2024 | 5.81 | 5.82 | 5.76 | 5.78 | 5.78 | 116,305 |
| 10 Jun 2024 | 5.78 | 5.79 | 5.77 | 5.79 | 5.79 | 190,057 |
| 07 Jun 2024 | 5.82 | 5.83 | 5.78 | 5.81 | 5.81 | 20,496 |
| 06 Jun 2024 | 5.83 | 5.84 | 5.81 | 5.83 | 5.83 | 89,372 |
| 05 Jun 2024 | 5.80 | 5.82 | 5.78 | 5.81 | 5.81 | 298,497 |
| 04 Jun 2024 | 5.80 | 5.81 | 5.77 | 5.78 | 5.78 | 66,459 |
| 03 Jun 2024 | 5.85 | 5.86 | 5.80 | 5.80 | 5.80 | 43,435 |
| 31 May 2024 | 5.76 | 5.80 | 5.75 | 5.77 | 5.77 | 153,846 |
| 30 May 2024 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 74,462 |
| 29 May 2024 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | 245,957 |
| 28 May 2024 | 5.87 | 5.87 | 5.83 | 5.83 | 5.83 | 152,321 |
| 27 May 2024 | 5.85 | 5.85 | 5.84 | 5.85 | 5.85 | 20,558 |
| 24 May 2024 | 5.82 | 5.84 | 5.82 | 5.85 | 5.85 | 50,891 |
| 23 May 2024 | 5.91 | 5.91 | 5.85 | 5.86 | 5.86 | 148,138 |
| 22 May 2024 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | 213,811 |
| 21 May 2024 | 5.92 | 5.92 | 5.90 | 5.91 | 5.91 | 164,440 |
| 20 May 2024 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | 70,934 |
| 17 May 2024 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | 67,851 |
| 16 May 2024 | 5.93 | 5.93 | 5.91 | 5.93 | 5.93 | 210,333 |
| 15 May 2024 | 5.88 | 5.92 | 5.88 | 5.91 | 5.91 | 46,948 |
| 14 May 2024 | 5.85 | 5.88 | 5.85 | 5.87 | 5.87 | 42,956 |
| 13 May 2024 | 5.86 | 5.89 | 5.86 | 5.86 | 5.86 | 65,542 |
| 10 May 2024 | 5.85 | 5.87 | 5.85 | 5.85 | 5.85 | 279,990 |
| 09 May 2024 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | 16,355 |
| 08 May 2024 | 5.80 | 5.80 | 5.78 | 5.79 | 5.79 | 36,250 |
| 07 May 2024 | 5.80 | 5.81 | 5.78 | 5.81 | 5.81 | 107,524 |
| 06 May 2024 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 92,480 |
| 03 May 2024 | 5.69 | 5.79 | 5.69 | 5.73 | 5.73 | 240,464 |
| 02 May 2024 | 5.68 | 5.70 | 5.65 | 5.67 | 5.67 | 121,123 |
| 30 Apr 2024 | 5.76 | 5.76 | 5.72 | 5.72 | 5.72 | 99,855 |
| 29 Apr 2024 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 403,382 |
| 26 Apr 2024 | 5.71 | 5.74 | 5.70 | 5.72 | 5.72 | 162,247 |
| 25 Apr 2024 | 5.75 | 5.75 | 5.66 | 5.68 | 5.68 | 218,032 |
| 24 Apr 2024 | 5.72 | 5.74 | 5.71 | 5.71 | 5.71 | 461,292 |
| 23 Apr 2024 | 5.68 | 5.73 | 5.68 | 5.72 | 5.72 | 241,181 |
| 22 Apr 2024 | 5.65 | 5.67 | 5.64 | 5.64 | 5.64 | 128,539 |
| 19 Apr 2024 | 5.60 | 5.65 | 5.59 | 5.64 | 5.64 | 502,475 |
| 18 Apr 2024 | 5.63 | 5.66 | 5.61 | 5.65 | 5.65 | 355,999 |
| 17 Apr 2024 | 5.63 | 5.66 | 5.61 | 5.61 | 5.61 | 37,616 |
| 16 Apr 2024 | 5.64 | 5.67 | 5.62 | 5.63 | 5.63 | 283,868 |
| 15 Apr 2024 | 5.75 | 5.77 | 5.71 | 5.72 | 5.72 | 449,405 |
| 12 Apr 2024 | 5.80 | 5.81 | 5.74 | 5.74 | 5.74 | 236,198 |
| 11 Apr 2024 | 5.80 | 5.82 | 5.76 | 5.77 | 5.77 | 102,523 |
| 10 Apr 2024 | 5.91 | 5.92 | 5.80 | 5.82 | 5.82 | 270,075 |
| 09 Apr 2024 | 5.88 | 5.91 | 5.86 | 5.87 | 5.87 | 367,041 |
| 08 Apr 2024 | 5.86 | 5.89 | 5.85 | 5.89 | 5.89 | 165,312 |
| 05 Apr 2024 | 5.84 | 5.85 | 5.83 | 5.85 | 5.85 | 101,516 |
| 04 Apr 2024 | 5.91 | 5.94 | 5.91 | 5.93 | 5.93 | 337,384 |
| 03 Apr 2024 | 5.88 | 5.90 | 5.87 | 5.90 | 5.90 | 116,492 |
| 02 Apr 2024 | 5.94 | 5.95 | 5.88 | 5.88 | 5.88 | 161,169 |
| 28 Mar 2024 | 5.95 | 5.98 | 5.95 | 5.97 | 5.97 | 470,041 |
| 27 Mar 2024 | 5.88 | 5.91 | 5.88 | 5.91 | 5.91 | 280,651 |
| 26 Mar 2024 | 5.87 | 5.89 | 5.86 | 5.88 | 5.88 | 129,618 |
| 25 Mar 2024 | 5.87 | 5.89 | 5.86 | 5.87 | 5.87 | 146,107 |
| 22 Mar 2024 | 5.91 | 5.93 | 5.88 | 5.88 | 5.88 | 133,706 |
| 21 Mar 2024 | 5.92 | 5.92 | 5.89 | 5.92 | 5.92 | 90,440 |
| 20 Mar 2024 | 5.82 | 5.83 | 5.81 | 5.83 | 5.83 | 115,207 |
| 19 Mar 2024 | 5.79 | 5.81 | 5.77 | 5.81 | 5.81 | 172,610 |
| 18 Mar 2024 | 5.78 | 5.80 | 5.77 | 5.80 | 5.80 | 121,303 |
| 15 Mar 2024 | 5.79 | 5.80 | 5.76 | 5.77 | 5.77 | 286,131 |
| 14 Mar 2024 | 5.84 | 5.86 | 5.77 | 5.79 | 5.79 | 277,902 |
| 13 Mar 2024 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 107,498 |
| 12 Mar 2024 | 5.83 | 5.84 | 5.81 | 5.82 | 5.82 | 274,295 |
| 11 Mar 2024 | 5.80 | 5.81 | 5.79 | 5.80 | 5.80 | 173,118 |
| 08 Mar 2024 | 5.82 | 5.85 | 5.81 | 5.83 | 5.83 | 174,540 |
| 07 Mar 2024 | 5.76 | 5.82 | 5.76 | 5.81 | 5.81 | 73,456 |
| 06 Mar 2024 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | 835,698 |
| 05 Mar 2024 | 5.76 | 5.77 | 5.76 | 5.76 | 5.76 | 243,898 |
| 04 Mar 2024 | 5.74 | 5.77 | 5.74 | 5.77 | 5.77 | 88,026 |
| 01 Mar 2024 | 5.72 | 5.75 | 5.70 | 5.73 | 5.73 | 52,851 |
| 29 Feb 2024 | 5.69 | 5.73 | 5.68 | 5.71 | 5.71 | 85,192 |
| 28 Feb 2024 | 5.69 | 5.70 | 5.67 | 5.69 | 5.69 | 135,546 |
| 27 Feb 2024 | 5.67 | 5.69 | 5.67 | 5.68 | 5.68 | 101,364 |
| 26 Feb 2024 | 5.68 | 5.70 | 5.67 | 5.68 | 5.68 | 103,335 |
| 23 Feb 2024 | 5.67 | 5.70 | 5.66 | 5.69 | 5.69 | 592,045 |
| 22 Feb 2024 | 5.64 | 5.66 | 5.63 | 5.66 | 5.66 | 206,215 |
| 21 Feb 2024 | 5.60 | 5.61 | 5.58 | 5.60 | 5.60 | 122,490 |
| 20 Feb 2024 | 5.60 | 5.62 | 5.59 | 5.61 | 5.61 | 400,875 |
| 19 Feb 2024 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 40,960 |
| 16 Feb 2024 | 5.64 | 5.65 | 5.60 | 5.65 | 5.65 | 313,036 |
| 15 Feb 2024 | 5.60 | 5.64 | 5.60 | 5.62 | 5.62 | 130,093 |
| 14 Feb 2024 | 5.53 | 5.56 | 5.53 | 5.55 | 5.55 | 211,155 |
| 13 Feb 2024 | 5.62 | 5.62 | 5.51 | 5.54 | 5.54 | 255,641 |
| 12 Feb 2024 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | 177,433 |
| 09 Feb 2024 | 5.57 | 5.61 | 5.56 | 5.56 | 5.56 | 100,839 |
| 08 Feb 2024 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 73,349 |
| 07 Feb 2024 | 5.54 | 5.56 | 5.53 | 5.56 | 5.56 | 72,289 |
| 06 Feb 2024 | 5.50 | 5.53 | 5.48 | 5.53 | 5.53 | 41,744 |
| 05 Feb 2024 | 5.53 | 5.54 | 5.49 | 5.50 | 5.50 | 69,580 |
| 02 Feb 2024 | 5.57 | 5.57 | 5.51 | 5.54 | 5.54 | 166,356 |
| *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.