Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,970.63 +1,765.28 (+2.71%) CMC Crypto 200
1,367.72 -6.12 (-0.45%)
FPT Corporation (FPT.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 135,400.00 | 136,000.00 | 133,700.00 | 134,500.00 | 134,500.00 | 3,049,001 |
| 16 May 2024 | 135,600.00 | 137,300.00 | 134,200.00 | 135,400.00 | 135,400.00 | 4,043,900 |
| 15 May 2024 | 131,500.00 | 134,500.00 | 131,300.00 | 134,100.00 | 134,100.00 | 4,717,700 |
| 14 May 2024 | 130,000.00 | 131,700.00 | 129,600.00 | 130,500.00 | 130,500.00 | 3,151,900 |
| 13 May 2024 | 131,300.00 | 131,500.00 | 128,800.00 | 129,700.00 | 129,700.00 | 4,360,200 |
| 10 May 2024 | 131,300.00 | 132,200.00 | 129,200.00 | 131,000.00 | 131,000.00 | 4,168,700 |
| 09 May 2024 | 130,600.00 | 132,800.00 | 130,000.00 | 130,300.00 | 130,300.00 | 3,041,600 |
| 08 May 2024 | 130,100.00 | 131,000.00 | 129,300.00 | 131,000.00 | 131,000.00 | 3,824,500 |
| 07 May 2024 | 128,000.00 | 131,600.00 | 127,200.00 | 131,300.00 | 131,300.00 | 3,874,168 |
| 06 May 2024 | 126,500.00 | 127,600.00 | 124,500.00 | 127,600.00 | 127,600.00 | 2,744,600 |
| 03 May 2024 | 128,100.00 | 128,400.00 | 125,600.00 | 125,900.00 | 125,900.00 | 4,665,500 |
| 02 May 2024 | 123,800.00 | 129,000.00 | 123,500.00 | 127,300.00 | 127,300.00 | 6,888,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 123,000.00 | 125,400.00 | 122,200.00 | 123,200.00 | 123,200.00 | 6,053,000 |
| 25 Apr 2024 | 122,500.00 | 128,000.00 | 121,900.00 | 123,200.00 | 123,200.00 | 9,215,500 |
| 24 Apr 2024 | 113,600.00 | 120,100.00 | 113,200.00 | 120,100.00 | 120,100.00 | 10,945,700 |
| 23 Apr 2024 | 110,900.00 | 113,300.00 | 109,900.00 | 112,300.00 | 112,300.00 | 4,233,700 |
| 22 Apr 2024 | 110,000.00 | 111,400.00 | 108,900.00 | 110,300.00 | 110,300.00 | 2,505,218 |
| 19 Apr 2024 | 110,500.00 | 111,200.00 | 109,000.00 | 109,000.00 | 109,000.00 | 7,851,100 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 113,100.00 | 113,100.00 | 111,600.00 | 111,800.00 | 111,800.00 | 2,998,100 |
| 16 Apr 2024 | 112,000.00 | 113,200.00 | 111,500.00 | 113,000.00 | 113,000.00 | 4,523,200 |
| 15 Apr 2024 | 115,500.00 | 115,600.00 | 111,500.00 | 111,600.00 | 111,600.00 | 4,289,300 |
| 12 Apr 2024 | 115,900.00 | 115,900.00 | 114,300.00 | 115,500.00 | 115,500.00 | 1,862,520 |
| 11 Apr 2024 | 113,500.00 | 115,400.00 | 113,300.00 | 114,900.00 | 114,900.00 | 1,623,300 |
| 10 Apr 2024 | 113,500.00 | 115,600.00 | 113,300.00 | 113,800.00 | 113,800.00 | 1,982,020 |
| 09 Apr 2024 | 112,600.00 | 113,200.00 | 112,500.00 | 113,000.00 | 113,000.00 | 1,432,500 |
| 08 Apr 2024 | 113,700.00 | 113,700.00 | 112,600.00 | 112,600.00 | 112,600.00 | 1,952,000 |
| 05 Apr 2024 | 113,100.00 | 114,700.00 | 112,600.00 | 113,700.00 | 113,700.00 | 2,840,844 |
| 04 Apr 2024 | 115,000.00 | 115,800.00 | 114,000.00 | 114,000.00 | 114,000.00 | 2,930,000 |
| 03 Apr 2024 | 116,100.00 | 117,000.00 | 115,100.00 | 115,100.00 | 115,100.00 | 2,875,000 |
| 02 Apr 2024 | 115,400.00 | 117,000.00 | 115,400.00 | 117,000.00 | 117,000.00 | 2,745,500 |
| 01 Apr 2024 | 116,000.00 | 117,600.00 | 115,200.00 | 116,800.00 | 116,800.00 | 3,243,600 |
| 29 Mar 2024 | 116,400.00 | 117,200.00 | 116,000.00 | 116,500.00 | 116,500.00 | 2,594,300 |
| 28 Mar 2024 | 115,900.00 | 117,400.00 | 115,300.00 | 117,100.00 | 117,100.00 | 2,854,400 |
| 27 Mar 2024 | 114,700.00 | 115,300.00 | 114,100.00 | 115,200.00 | 115,200.00 | 1,467,800 |
| 26 Mar 2024 | 114,000.00 | 115,500.00 | 113,600.00 | 115,000.00 | 115,000.00 | 3,110,290 |
| 25 Mar 2024 | 114,100.00 | 115,100.00 | 113,800.00 | 114,000.00 | 114,000.00 | 3,002,201 |
| 22 Mar 2024 | 116,300.00 | 116,300.00 | 114,500.00 | 114,900.00 | 114,900.00 | 2,852,977 |
| 21 Mar 2024 | 115,200.00 | 116,200.00 | 114,600.00 | 116,200.00 | 116,200.00 | 4,238,500 |
| 20 Mar 2024 | 112,300.00 | 115,000.00 | 111,100.00 | 114,500.00 | 114,500.00 | 3,864,600 |
| 19 Mar 2024 | 113,000.00 | 113,000.00 | 111,100.00 | 112,000.00 | 112,000.00 | 4,064,200 |
| 18 Mar 2024 | 115,800.00 | 115,800.00 | 111,100.00 | 113,000.00 | 113,000.00 | 7,896,300 |
| 15 Mar 2024 | 116,800.00 | 116,800.00 | 114,500.00 | 116,000.00 | 116,000.00 | 4,690,100 |
| 14 Mar 2024 | 118,500.00 | 118,500.00 | 115,700.00 | 117,000.00 | 117,000.00 | 6,215,401 |
| 13 Mar 2024 | 112,800.00 | 117,000.00 | 112,000.00 | 117,000.00 | 117,000.00 | 6,332,700 |
| 12 Mar 2024 | 110,000.00 | 113,500.00 | 110,000.00 | 111,900.00 | 111,900.00 | 3,127,800 |
| 11 Mar 2024 | 110,000.00 | 113,500.00 | 110,000.00 | 110,000.00 | 110,000.00 | 4,083,250 |
| 08 Mar 2024 | 111,300.00 | 112,600.00 | 109,500.00 | 110,000.00 | 110,000.00 | 3,380,400 |
| 07 Mar 2024 | 109,100.00 | 113,900.00 | 108,200.00 | 111,300.00 | 111,300.00 | 5,249,750 |
| 06 Mar 2024 | 110,000.00 | 110,400.00 | 108,400.00 | 109,100.00 | 109,100.00 | 3,702,600 |
| 05 Mar 2024 | 111,400.00 | 111,400.00 | 109,900.00 | 110,700.00 | 110,700.00 | 4,761,118 |
| 04 Mar 2024 | 111,000.00 | 111,800.00 | 110,800.00 | 111,400.00 | 111,400.00 | 3,161,600 |
| 01 Mar 2024 | 109,200.00 | 111,400.00 | 109,100.00 | 110,800.00 | 110,800.00 | 4,961,400 |
| 29 Feb 2024 | 108,200.00 | 109,400.00 | 107,700.00 | 109,000.00 | 109,000.00 | 2,974,101 |
| 28 Feb 2024 | 108,000.00 | 108,500.00 | 106,300.00 | 108,500.00 | 108,500.00 | 5,053,900 |
| 27 Feb 2024 | 108,500.00 | 109,500.00 | 107,400.00 | 107,900.00 | 107,900.00 | 4,497,200 |
| 26 Feb 2024 | 103,900.00 | 108,000.00 | 103,500.00 | 108,000.00 | 108,000.00 | 4,973,700 |
| 23 Feb 2024 | 105,500.00 | 106,700.00 | 103,300.00 | 103,900.00 | 103,900.00 | 5,158,040 |
| 22 Feb 2024 | 105,900.00 | 106,000.00 | 104,600.00 | 104,600.00 | 104,600.00 | 2,266,764 |
| 21 Feb 2024 | 104,000.00 | 106,900.00 | 103,500.00 | 105,900.00 | 105,900.00 | 3,905,800 |
| 20 Feb 2024 | 105,200.00 | 105,200.00 | 104,000.00 | 104,300.00 | 104,300.00 | 3,884,300 |
| 19 Feb 2024 | 105,500.00 | 107,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 2,968,100 |
| 16 Feb 2024 | 104,000.00 | 105,100.00 | 103,800.00 | 105,100.00 | 105,100.00 | 2,358,100 |
| 15 Feb 2024 | 105,200.00 | 105,500.00 | 103,800.00 | 104,000.00 | 104,000.00 | 3,495,620 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 104,700.00 | 105,000.00 | 103,900.00 | 104,900.00 | 104,900.00 | 2,425,900 |
| 06 Feb 2024 | 103,600.00 | 105,000.00 | 102,900.00 | 104,100.00 | 104,100.00 | 3,613,900 |
| 05 Feb 2024 | 102,000.00 | 104,100.00 | 101,900.00 | 103,500.00 | 103,500.00 | 3,219,900 |
| 02 Feb 2024 | 100,200.00 | 102,200.00 | 100,100.00 | 102,000.00 | 102,000.00 | 3,848,500 |
| 01 Feb 2024 | 95,900.00 | 99,900.00 | 95,700.00 | 99,900.00 | 99,900.00 | 8,223,100 |
| 31 Jan 2024 | 95,600.00 | 96,000.00 | 95,500.00 | 95,700.00 | 95,700.00 | 2,334,396 |
| 30 Jan 2024 | 95,900.00 | 95,900.00 | 95,400.00 | 95,600.00 | 95,600.00 | 1,276,438 |
| 29 Jan 2024 | 95,900.00 | 96,100.00 | 95,300.00 | 95,900.00 | 95,900.00 | 2,876,500 |
| 26 Jan 2024 | 95,500.00 | 96,200.00 | 95,300.00 | 95,900.00 | 95,900.00 | 1,470,430 |
| 25 Jan 2024 | 95,100.00 | 95,700.00 | 94,800.00 | 95,100.00 | 95,100.00 | 1,502,000 |
| 24 Jan 2024 | 95,800.00 | 95,800.00 | 94,900.00 | 95,000.00 | 95,000.00 | 2,664,800 |
| 23 Jan 2024 | 96,100.00 | 96,400.00 | 95,400.00 | 95,600.00 | 95,600.00 | 4,161,710 |
| 22 Jan 2024 | 96,800.00 | 96,800.00 | 95,800.00 | 96,400.00 | 96,400.00 | 1,221,800 |
| 19 Jan 2024 | 96,000.00 | 96,900.00 | 95,700.00 | 96,300.00 | 96,300.00 | 2,139,400 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 95,600.00 | 96,000.00 | 95,000.00 | 95,700.00 | 95,700.00 | 2,068,500 |
| 16 Jan 2024 | 94,700.00 | 95,700.00 | 94,700.00 | 95,700.00 | 95,700.00 | 1,191,900 |
| 15 Jan 2024 | 95,000.00 | 95,900.00 | 94,900.00 | 95,400.00 | 95,400.00 | 2,107,979 |
| 12 Jan 2024 | 94,800.00 | 95,600.00 | 94,100.00 | 94,700.00 | 94,700.00 | 2,737,500 |
| 11 Jan 2024 | 94,700.00 | 95,400.00 | 94,700.00 | 95,000.00 | 95,000.00 | 1,572,400 |
| 10 Jan 2024 | 96,700.00 | 96,900.00 | 94,500.00 | 94,700.00 | 94,700.00 | 3,810,000 |
| 09 Jan 2024 | 97,300.00 | 97,300.00 | 96,600.00 | 96,600.00 | 96,600.00 | 1,815,000 |
| 08 Jan 2024 | 97,400.00 | 98,300.00 | 97,100.00 | 97,300.00 | 97,300.00 | 1,553,400 |
| 05 Jan 2024 | 97,300.00 | 97,500.00 | 96,500.00 | 97,400.00 | 97,400.00 | 1,501,300 |
| 04 Jan 2024 | 96,300.00 | 98,400.00 | 96,200.00 | 97,200.00 | 97,200.00 | 3,000,600 |
| 03 Jan 2024 | 95,600.00 | 96,500.00 | 95,400.00 | 96,300.00 | 96,300.00 | 1,558,900 |
| 02 Jan 2024 | 96,900.00 | 96,900.00 | 95,700.00 | 95,900.00 | 95,900.00 | 2,217,777 |
| 01 Jan 2024 | - | - | - | - | - | - |
| *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.