Singapore markets open in 2 hours 13 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,808.37 +84.56 (+0.13%) CMC Crypto 200
1,326.14 +49.16 (+3.85%)
FIBRA Prologis (FBBPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:41PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 01 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 30 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 29 Apr 2024 | 4.3020 | 4.3020 | 4.2540 | 4.2600 | 4.2600 | 4,300 |
| 29 Apr 2024 | 0.003 Dividend | |||||
| 26 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1770 | 1,600 |
| 25 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8772 | - |
| 24 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8772 | - |
| 23 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8772 | 5,800 |
| 22 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8772 | 300 |
| 19 Apr 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9791 | 200 |
| 18 Apr 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8672 | - |
| 17 Apr 2024 | 3.8380 | 3.8700 | 3.8380 | 3.8700 | 3.8672 | 800 |
| 16 Apr 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | 3.9971 | 4,000 |
| 15 Apr 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2669 | 700 |
| 12 Apr 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2669 | - |
| 11 Apr 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2669 | - |
| 10 Apr 2024 | 4.2600 | 4.2700 | 4.2600 | 4.2700 | 4.2669 | 10,100 |
| 09 Apr 2024 | 4.3500 | 4.3500 | 4.3120 | 4.3120 | 4.3089 | 5,400 |
| 08 Apr 2024 | 4.3450 | 4.3450 | 4.2100 | 4.2100 | 4.2070 | 2,400 |
| 05 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2270 | 86,600 |
| 04 Apr 2024 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2290 | - |
| 03 Apr 2024 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2290 | - |
| 02 Apr 2024 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2290 | 7,400 |
| 01 Apr 2024 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1310 | 8,300 |
| 28 Mar 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4058 | 600 |
| 27 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3569 | 200 |
| 26 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3569 | 200 |
| 25 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3169 | - |
| 22 Mar 2024 | 4.1850 | 4.3200 | 4.1850 | 4.3200 | 4.3169 | 1,000 |
| 21 Mar 2024 | 3.9900 | 4.1700 | 3.9900 | 4.1700 | 4.1670 | 1,700 |
| 20 Mar 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1720 | 300 |
| 19 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3469 | 200 |
| 18 Mar 2024 | 4.1000 | 4.3600 | 4.1000 | 4.3600 | 4.3569 | 1,100 |
| 15 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1071 | - |
| 14 Mar 2024 | 4.3000 | 4.3000 | 4.1100 | 4.1100 | 4.1071 | 1,200 |
| 13 Mar 2024 | 4.3100 | 4.3150 | 4.1800 | 4.1800 | 4.1770 | 22,600 |
| 12 Mar 2024 | 4.2650 | 4.2750 | 4.1400 | 4.1400 | 4.1370 | 11,200 |
| 11 Mar 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.9957 | - |
| 08 Mar 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.9957 | - |
| 07 Mar 2024 | 6.0000 | 6.0000 | 4.4800 | 6.0000 | 5.9957 | 5,200 |
| 06 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3769 | 3,200 |
| 05 Mar 2024 | 4.1300 | 4.1300 | 4.0100 | 4.0100 | 4.0071 | 13,400 |
| 04 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3669 | - |
| 04 Mar 2024 | 1003:1000 Stock split | |||||
| 01 Mar 2024 | 4.3569 | 4.3569 | 4.3569 | 4.3569 | 4.3538 | 2,407 |
| 29 Feb 2024 | 4.5264 | 4.5763 | 4.5264 | 4.5763 | 4.5730 | 201 |
| 28 Feb 2024 | 4.2871 | 4.2871 | 4.2871 | 4.2871 | 4.2841 | 4,213 |
| 27 Feb 2024 | 4.4766 | 4.4766 | 4.2911 | 4.2911 | 4.2880 | 14,343 |
| 26 Feb 2024 | 4.3868 | 4.3868 | 4.3868 | 4.3868 | 4.3837 | - |
| 23 Feb 2024 | 4.3868 | 4.3868 | 4.3868 | 4.3868 | 4.3837 | 1,304 |
| 22 Feb 2024 | 4.2124 | 4.3470 | 4.2124 | 4.3470 | 4.3438 | 3,410 |
| 21 Feb 2024 | 4.1007 | 4.1007 | 4.1007 | 4.1007 | 4.0978 | - |
| 20 Feb 2024 | 4.1007 | 4.1007 | 4.1007 | 4.1007 | 4.0978 | 5,115 |
| 16 Feb 2024 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | 4.2044 | 1,103 |
| 15 Feb 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2342 | 45,135 |
| 14 Feb 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2342 | 5,918 |
| 13 Feb 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2342 | - |
| 12 Feb 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2342 | - |
| 09 Feb 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2342 | - |
| 08 Feb 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2342 | - |
| 07 Feb 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2342 | 2,106 |
| 06 Feb 2024 | 4.2373 | 4.2373 | 4.2373 | 4.2373 | 4.2342 | 501 |
| 05 Feb 2024 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | 4.2044 | 301 |
| 02 Feb 2024 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | 4.2044 | - |
| 01 Feb 2024 | 4.2074 | 4.2074 | 4.2074 | 4.2074 | 4.2044 | - |
| 31 Jan 2024 | 4.0718 | 4.2074 | 3.9880 | 4.2074 | 4.2044 | 2,207 |
| 30 Jan 2024 | 4.1176 | 4.1176 | 3.9382 | 3.9382 | 3.9354 | 1,705 |
| 30 Jan 2024 | 0.004 Dividend | |||||
| 29 Jan 2024 | 4.2373 | 4.2373 | 4.2124 | 4.2124 | 4.2053 | 24,373 |
| 26 Jan 2024 | 4.2871 | 4.2871 | 4.2871 | 4.2871 | 4.2800 | 29,689 |
| 25 Jan 2024 | 4.2622 | 4.2622 | 4.2622 | 4.2622 | 4.2551 | 1,003 |
| 24 Jan 2024 | 4.3729 | 4.3729 | 4.2572 | 4.2572 | 4.2501 | 4,012 |
| 23 Jan 2024 | 4.3470 | 4.3470 | 4.3270 | 4.3270 | 4.3198 | 1,304 |
| 22 Jan 2024 | 4.2572 | 4.2572 | 4.2572 | 4.2572 | 4.2501 | 27,382 |
| 19 Jan 2024 | 4.2572 | 4.2572 | 4.2572 | 4.2572 | 4.2501 | - |
| 18 Jan 2024 | 4.2772 | 4.2772 | 4.2373 | 4.2572 | 4.2501 | 8,425 |
| 17 Jan 2024 | 4.2522 | 4.2871 | 4.2522 | 4.2871 | 4.2800 | 5,015 |
| 16 Jan 2024 | 4.4367 | 4.4666 | 4.3370 | 4.4367 | 4.4293 | 3,310 |
| 12 Jan 2024 | 4.4606 | 4.4606 | 4.4606 | 4.4606 | 4.4532 | 1,304 |
| 11 Jan 2024 | 4.6461 | 4.6461 | 4.4606 | 4.4606 | 4.4532 | 24,975 |
| 10 Jan 2024 | 4.4566 | 4.4766 | 4.3270 | 4.4686 | 4.4611 | 31,795 |
| 09 Jan 2024 | 4.3569 | 4.4566 | 4.3569 | 4.4566 | 4.4492 | 5,918 |
| 08 Jan 2024 | 4.4865 | 4.4865 | 4.4865 | 4.4865 | 4.4791 | - |
| 05 Jan 2024 | 4.4865 | 4.4865 | 4.4865 | 4.4865 | 4.4791 | - |
| 04 Jan 2024 | 4.4865 | 4.4865 | 4.4865 | 4.4865 | 4.4791 | 15,246 |
| 03 Jan 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6483 | 20,160 |
| 02 Jan 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6483 | 201 |
| 29 Dec 2023 | 4.7657 | 4.8953 | 4.7657 | 4.8355 | 4.8274 | 1,906 |
| 28 Dec 2023 | 4.6760 | 4.7657 | 4.6760 | 4.7657 | 4.7578 | 9,228 |
| 27 Dec 2023 | 4.6361 | 4.6361 | 4.6361 | 4.6361 | 4.6284 | 2,006 |
| 26 Dec 2023 | 4.7159 | 4.7358 | 4.7159 | 4.7358 | 4.7279 | 2,106 |
| 22 Dec 2023 | 4.5364 | 4.5364 | 4.5364 | 4.5364 | 4.5288 | - |
| 21 Dec 2023 | 4.4566 | 4.5364 | 4.4566 | 4.5364 | 4.5288 | 1,003 |
| 20 Dec 2023 | 4.6062 | 4.6062 | 4.3669 | 4.3669 | 4.3596 | 17,653 |
| 19 Dec 2023 | 4.6062 | 4.6062 | 4.6062 | 4.6062 | 4.5985 | - |
| 18 Dec 2023 | 4.6062 | 4.6062 | 4.6062 | 4.6062 | 4.5985 | 802 |
| 15 Dec 2023 | 4.6760 | 4.7498 | 4.5035 | 4.6510 | 4.6433 | 8,225 |
| 14 Dec 2023 | 4.5364 | 4.5364 | 4.5364 | 4.5364 | 4.5288 | - |
| 13 Dec 2023 | 4.5364 | 4.5364 | 4.5364 | 4.5364 | 4.5288 | 1,204 |
| *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.