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
47,196.09 -9,682.51 (-17.02%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
First Republic Bank (FRC-PH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:28PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 25.64 | 25.71 | 25.48 | 25.69 | 25.69 | 1,516 |
| 02 Dec 2021 | 25.64 | 25.65 | 25.53 | 25.60 | 25.60 | 5,569 |
| 01 Dec 2021 | 25.52 | 25.74 | 25.51 | 25.55 | 25.55 | 8,616 |
| 30 Nov 2021 | 25.50 | 25.64 | 25.42 | 25.42 | 25.42 | 12,645 |
| 29 Nov 2021 | 25.52 | 25.67 | 25.49 | 25.59 | 25.59 | 4,691 |
| 26 Nov 2021 | 25.56 | 25.56 | 25.44 | 25.48 | 25.48 | 4,272 |
| 24 Nov 2021 | 25.56 | 25.66 | 25.56 | 25.61 | 25.61 | 11,456 |
| 23 Nov 2021 | 25.57 | 25.61 | 25.56 | 25.61 | 25.61 | 5,847 |
| 22 Nov 2021 | 25.67 | 25.67 | 25.57 | 25.62 | 25.62 | 7,930 |
| 19 Nov 2021 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | 4,188 |
| 18 Nov 2021 | 25.82 | 25.83 | 25.60 | 25.72 | 25.72 | 6,806 |
| 17 Nov 2021 | 25.63 | 25.74 | 25.61 | 25.74 | 25.74 | 10,209 |
| 16 Nov 2021 | 25.65 | 25.70 | 25.65 | 25.70 | 25.70 | 2,935 |
| 15 Nov 2021 | 25.69 | 25.69 | 25.59 | 25.68 | 25.68 | 3,506 |
| 12 Nov 2021 | 25.60 | 25.73 | 25.59 | 25.72 | 25.72 | 4,144 |
| 11 Nov 2021 | 25.65 | 25.73 | 25.57 | 25.68 | 25.68 | 11,361 |
| 10 Nov 2021 | 25.76 | 25.76 | 25.57 | 25.62 | 25.62 | 11,332 |
| 09 Nov 2021 | 25.77 | 25.79 | 25.71 | 25.72 | 25.72 | 15,135 |
| 08 Nov 2021 | 25.78 | 25.79 | 25.77 | 25.77 | 25.77 | 3,289 |
| 05 Nov 2021 | 25.74 | 25.80 | 25.74 | 25.75 | 25.75 | 9,664 |
| 04 Nov 2021 | 25.97 | 26.00 | 25.69 | 25.74 | 25.74 | 60,557 |
| 03 Nov 2021 | 25.84 | 25.99 | 25.84 | 25.92 | 25.92 | 5,312 |
| 02 Nov 2021 | 25.84 | 25.91 | 25.84 | 25.84 | 25.84 | 4,288 |
| 01 Nov 2021 | 25.84 | 25.96 | 25.84 | 25.86 | 25.86 | 5,822 |
| 29 Oct 2021 | 25.94 | 25.99 | 25.88 | 25.99 | 25.99 | 14,770 |
| 28 Oct 2021 | 25.76 | 25.92 | 25.76 | 25.82 | 25.82 | 4,287 |
| 27 Oct 2021 | 25.75 | 25.93 | 25.75 | 25.82 | 25.82 | 5,620 |
| 26 Oct 2021 | 25.90 | 25.90 | 25.83 | 25.84 | 25.84 | 6,886 |
| 25 Oct 2021 | 25.90 | 25.91 | 25.88 | 25.91 | 25.91 | 3,217 |
| 22 Oct 2021 | 25.82 | 25.91 | 25.82 | 25.91 | 25.91 | 2,738 |
| 21 Oct 2021 | 25.90 | 25.91 | 25.85 | 25.89 | 25.89 | 2,363 |
| 20 Oct 2021 | 25.88 | 25.91 | 25.73 | 25.91 | 25.91 | 7,082 |
| 19 Oct 2021 | 25.89 | 25.89 | 25.78 | 25.78 | 25.78 | 4,250 |
| 18 Oct 2021 | 25.78 | 25.98 | 25.78 | 25.98 | 25.98 | 1,050 |
| 15 Oct 2021 | 26.00 | 26.04 | 25.88 | 25.92 | 25.92 | 5,403 |
| 14 Oct 2021 | 25.91 | 25.98 | 25.82 | 25.82 | 25.82 | 9,133 |
| 13 Oct 2021 | 25.83 | 25.94 | 25.78 | 25.78 | 25.78 | 5,902 |
| 12 Oct 2021 | 25.97 | 25.98 | 25.94 | 25.97 | 25.97 | 2,479 |
| 11 Oct 2021 | 25.76 | 26.00 | 25.73 | 25.92 | 25.92 | 5,658 |
| 08 Oct 2021 | 25.69 | 26.00 | 25.69 | 26.00 | 26.00 | 5,731 |
| 07 Oct 2021 | 25.93 | 26.00 | 25.88 | 25.95 | 25.95 | 2,947 |
| 06 Oct 2021 | 25.71 | 25.84 | 25.70 | 25.84 | 25.84 | 2,311 |
| 05 Oct 2021 | 25.90 | 25.90 | 25.79 | 25.81 | 25.81 | 9,743 |
| 04 Oct 2021 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 5,108 |
| 01 Oct 2021 | 25.84 | 26.22 | 25.73 | 25.82 | 25.82 | 3,194 |
| 30 Sep 2021 | 25.95 | 26.05 | 25.66 | 26.04 | 26.04 | 46,766 |
| 29 Sep 2021 | 25.58 | 25.93 | 25.55 | 25.84 | 25.84 | 7,361 |
| 28 Sep 2021 | 25.51 | 25.80 | 25.51 | 25.77 | 25.77 | 7,519 |
| 27 Sep 2021 | 25.86 | 25.88 | 25.73 | 25.88 | 25.88 | 5,883 |
| 24 Sep 2021 | 25.88 | 25.88 | 25.73 | 25.81 | 25.81 | 3,713 |
| 23 Sep 2021 | 25.94 | 25.97 | 25.80 | 25.80 | 25.80 | 5,762 |
| 22 Sep 2021 | 25.87 | 26.00 | 25.82 | 25.82 | 25.82 | 7,591 |
| 21 Sep 2021 | 25.96 | 25.96 | 25.81 | 25.96 | 25.96 | 9,053 |
| 20 Sep 2021 | 25.80 | 25.93 | 25.80 | 25.92 | 25.92 | 2,062 |
| 17 Sep 2021 | 25.81 | 26.04 | 25.81 | 25.81 | 25.81 | 4,928 |
| 16 Sep 2021 | 25.86 | 25.86 | 25.81 | 25.81 | 25.81 | 1,567 |
| 15 Sep 2021 | 25.93 | 25.93 | 25.79 | 25.87 | 25.87 | 5,216 |
| 15 Sep 2021 | 0.320313 Dividend | |||||
| 14 Sep 2021 | 26.12 | 26.17 | 26.08 | 26.10 | 25.78 | 5,361 |
| 13 Sep 2021 | 26.24 | 26.24 | 26.11 | 26.11 | 25.79 | 3,253 |
| 10 Sep 2021 | 26.17 | 26.19 | 26.12 | 26.17 | 25.85 | 3,510 |
| 09 Sep 2021 | 26.08 | 26.32 | 26.08 | 26.20 | 25.88 | 3,775 |
| 08 Sep 2021 | 26.09 | 26.25 | 26.06 | 26.11 | 25.79 | 4,293 |
| 07 Sep 2021 | 26.20 | 26.20 | 26.16 | 26.16 | 25.84 | 2,330 |
| 03 Sep 2021 | 26.31 | 26.39 | 26.20 | 26.35 | 26.03 | 2,498 |
| 02 Sep 2021 | 26.28 | 26.29 | 26.21 | 26.24 | 25.92 | 3,329 |
| 01 Sep 2021 | 26.10 | 26.29 | 26.10 | 26.12 | 25.80 | 8,850 |
| 31 Aug 2021 | 26.24 | 26.24 | 26.18 | 26.19 | 25.87 | 6,199 |
| 30 Aug 2021 | 26.23 | 26.25 | 26.10 | 26.10 | 25.78 | 7,869 |
| 27 Aug 2021 | 26.11 | 26.23 | 26.11 | 26.23 | 25.91 | 6,231 |
| 26 Aug 2021 | 26.11 | 26.23 | 26.10 | 26.10 | 25.78 | 6,548 |
| 25 Aug 2021 | 26.15 | 26.22 | 26.13 | 26.13 | 25.81 | 8,813 |
| 24 Aug 2021 | 26.12 | 26.25 | 26.12 | 26.20 | 25.88 | 10,892 |
| 23 Aug 2021 | 26.09 | 26.20 | 26.08 | 26.19 | 25.87 | 13,514 |
| 20 Aug 2021 | 26.09 | 26.18 | 26.09 | 26.12 | 25.80 | 2,320 |
| 19 Aug 2021 | 26.15 | 26.19 | 26.12 | 26.18 | 25.86 | 4,722 |
| 18 Aug 2021 | 26.10 | 26.19 | 26.06 | 26.11 | 25.79 | 3,881 |
| 17 Aug 2021 | 26.06 | 26.15 | 26.06 | 26.13 | 25.81 | 4,049 |
| 16 Aug 2021 | 26.12 | 26.12 | 26.09 | 26.09 | 25.77 | 1,903 |
| 13 Aug 2021 | 26.18 | 26.20 | 26.03 | 26.03 | 25.71 | 9,807 |
| 12 Aug 2021 | 26.00 | 26.18 | 26.00 | 26.18 | 25.86 | 2,020 |
| 11 Aug 2021 | 26.11 | 26.11 | 26.05 | 26.10 | 25.78 | 1,377 |
| 10 Aug 2021 | 25.96 | 26.06 | 25.94 | 26.06 | 25.74 | 8,972 |
| 09 Aug 2021 | 26.05 | 26.11 | 25.98 | 25.98 | 25.66 | 6,544 |
| 06 Aug 2021 | 26.09 | 26.16 | 26.00 | 26.00 | 25.68 | 8,820 |
| 05 Aug 2021 | 26.11 | 26.20 | 26.03 | 26.03 | 25.71 | 5,943 |
| 04 Aug 2021 | 26.01 | 26.07 | 26.01 | 26.06 | 25.74 | 2,086 |
| 03 Aug 2021 | 26.05 | 26.10 | 25.98 | 25.98 | 25.66 | 6,521 |
| 02 Aug 2021 | 26.04 | 26.07 | 26.04 | 26.07 | 25.75 | 12,452 |
| 30 Jul 2021 | 25.97 | 25.97 | 25.94 | 25.94 | 25.62 | 14,019 |
| 29 Jul 2021 | 25.90 | 25.95 | 25.90 | 25.95 | 25.63 | 8,518 |
| 28 Jul 2021 | 25.91 | 25.91 | 25.85 | 25.91 | 25.59 | 2,446 |
| 27 Jul 2021 | 25.83 | 25.88 | 25.79 | 25.81 | 25.49 | 3,197 |
| 26 Jul 2021 | 25.99 | 25.99 | 25.87 | 25.87 | 25.55 | 13,585 |
| 23 Jul 2021 | 26.00 | 26.04 | 25.91 | 25.94 | 25.62 | 7,070 |
| 22 Jul 2021 | 25.99 | 26.02 | 25.87 | 25.91 | 25.59 | 8,200 |
| 21 Jul 2021 | 25.93 | 26.06 | 25.93 | 26.06 | 25.74 | 3,864 |
| 20 Jul 2021 | 25.99 | 26.05 | 25.95 | 26.03 | 25.71 | 4,415 |
| 19 Jul 2021 | 26.01 | 26.02 | 25.91 | 26.01 | 25.69 | 5,067 |
| 16 Jul 2021 | 26.05 | 26.06 | 26.00 | 26.06 | 25.74 | 2,452 |
| *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.
