Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.32 -2.98 (-0.05%) Dow
38,966.97 -145.19 (-0.37%) Nasdaq
17,767.65 +49.99 (+0.28%) Bitcoin USD
61,804.20 +230.02 (+0.37%) CMC Crypto 200
1,282.18 -1.60 (-0.12%)
Kim Vietnam Fund Management JSC (FUEKIV30.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 01:32PM ICT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 8,800.00 | 8,800.00 | 8,570.00 | 8,590.00 | 8,590.00 | 32,500 |
| 25 Jun 2024 | 8,930.00 | 8,930.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,000 |
| 24 Jun 2024 | 8,780.00 | 8,780.00 | 8,560.00 | 8,560.00 | 8,560.00 | 3,016,300 |
| 21 Jun 2024 | 8,870.00 | 8,870.00 | 8,810.00 | 8,810.00 | 8,810.00 | 900 |
| 20 Jun 2024 | 8,780.00 | 8,870.00 | 8,780.00 | 8,870.00 | 8,870.00 | 10,904,400 |
| 19 Jun 2024 | 8,730.00 | 8,730.00 | 8,690.00 | 8,710.00 | 8,710.00 | 33,700 |
| 18 Jun 2024 | 8,600.00 | 8,770.00 | 8,600.00 | 8,730.00 | 8,730.00 | 831,700 |
| 17 Jun 2024 | 8,850.00 | 8,850.00 | 8,700.00 | 8,700.00 | 8,700.00 | 26,700 |
| 14 Jun 2024 | 8,900.00 | 8,900.00 | 8,850.00 | 8,850.00 | 8,850.00 | 25,700 |
| 13 Jun 2024 | 8,810.00 | 8,900.00 | 8,810.00 | 8,900.00 | 8,900.00 | 54,200 |
| 12 Jun 2024 | 8,670.00 | 8,800.00 | 8,670.00 | 8,800.00 | 8,800.00 | 115,400 |
| 11 Jun 2024 | 8,760.00 | 8,760.00 | 8,660.00 | 8,660.00 | 8,660.00 | 16,800 |
| 10 Jun 2024 | 8,760.00 | 8,760.00 | 8,710.00 | 8,760.00 | 8,760.00 | 4,000 |
| 07 Jun 2024 | 8,700.00 | 8,700.00 | 8,670.00 | 8,700.00 | 8,700.00 | 2,100 |
| 06 Jun 2024 | 8,690.00 | 8,700.00 | 8,650.00 | 8,700.00 | 8,700.00 | 2,800 |
| 05 Jun 2024 | 8,700.00 | 8,700.00 | 8,670.00 | 8,690.00 | 8,690.00 | 52,700 |
| 04 Jun 2024 | 8,700.00 | 8,700.00 | 8,620.00 | 8,640.00 | 8,640.00 | 1,200 |
| 03 Jun 2024 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 15,000 |
| 31 May 2024 | 8,520.00 | 8,520.00 | 8,470.00 | 8,490.00 | 8,490.00 | 19,100 |
| 30 May 2024 | 8,490.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,900.00 | 3,000 |
| 29 May 2024 | 8,550.00 | 8,600.00 | 8,530.00 | 8,600.00 | 8,600.00 | 17,700 |
| 28 May 2024 | 8,560.00 | 8,650.00 | 8,550.00 | 8,650.00 | 8,650.00 | 2,300 |
| 27 May 2024 | 8,560.00 | 8,560.00 | 8,480.00 | 8,560.00 | 8,560.00 | 2,526,500 |
| 24 May 2024 | 8,560.00 | 8,640.00 | 8,550.00 | 8,560.00 | 8,560.00 | 101,800 |
| 23 May 2024 | 8,500.00 | 8,550.00 | 8,500.00 | 8,550.00 | 8,550.00 | 44,426,500 |
| 22 May 2024 | 8,600.00 | 8,600.00 | 8,520.00 | 8,580.00 | 8,580.00 | 33,200 |
| 21 May 2024 | 8,630.00 | 8,630.00 | 8,580.00 | 8,630.00 | 8,630.00 | 10,700 |
| 20 May 2024 | 8,640.00 | 8,700.00 | 8,640.00 | 8,660.00 | 8,660.00 | 26,400 |
| 17 May 2024 | 8,650.00 | 8,650.00 | 8,610.00 | 8,640.00 | 8,640.00 | 3,800 |
| 16 May 2024 | 8,500.00 | 8,650.00 | 8,500.00 | 8,650.00 | 8,650.00 | 3,759,000 |
| 15 May 2024 | 8,460.00 | 8,480.00 | 8,460.00 | 8,480.00 | 8,480.00 | 29,500 |
| 14 May 2024 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 300 |
| 13 May 2024 | 8,460.00 | 8,460.00 | 8,390.00 | 8,390.00 | 8,390.00 | 11,017,100 |
| 10 May 2024 | 8,600.00 | 8,600.00 | 8,400.00 | 8,460.00 | 8,460.00 | 22,900 |
| 09 May 2024 | 8,410.00 | 8,460.00 | 8,410.00 | 8,460.00 | 8,460.00 | 600 |
| 08 May 2024 | 8,360.00 | 8,430.00 | 8,330.00 | 8,430.00 | 8,430.00 | 5,842,200 |
| 07 May 2024 | 8,400.00 | 8,400.00 | 8,380.00 | 8,380.00 | 8,380.00 | 24,100 |
| 06 May 2024 | 8,290.00 | 8,400.00 | 8,290.00 | 8,400.00 | 8,400.00 | 20,900 |
| 03 May 2024 | 8,280.00 | 8,290.00 | 8,210.00 | 8,210.00 | 8,210.00 | 16,200 |
| 02 May 2024 | 8,160.00 | 8,180.00 | 8,160.00 | 8,180.00 | 8,180.00 | 13,800 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 8,150.00 | 8,160.00 | 8,070.00 | 8,160.00 | 8,160.00 | 26,800 |
| 25 Apr 2024 | 8,100.00 | 8,150.00 | 8,100.00 | 8,150.00 | 8,150.00 | 20,600 |
| 24 Apr 2024 | 8,030.00 | 8,100.00 | 8,030.00 | 8,100.00 | 8,100.00 | 37,400 |
| 23 Apr 2024 | 7,900.00 | 8,400.00 | 7,860.00 | 7,910.00 | 7,910.00 | 102,000 |
| 22 Apr 2024 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,450.00 | 4,000 |
| 19 Apr 2024 | 8,450.00 | 8,450.00 | 7,970.00 | 8,400.00 | 8,400.00 | 6,035,400 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 8,380.00 | 8,450.00 | 8,380.00 | 8,450.00 | 8,450.00 | 3,800 |
| 16 Apr 2024 | 8,380.00 | 8,990.00 | 8,070.00 | 8,400.00 | 8,400.00 | 9,012,400 |
| 15 Apr 2024 | 8,300.00 | 8,460.00 | 8,130.00 | 8,410.00 | 8,410.00 | 1,802,100 |
| 12 Apr 2024 | 8,310.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 51,500 |
| 11 Apr 2024 | 8,250.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,300.00 | 65,700 |
| 10 Apr 2024 | 8,300.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | 100,000 |
| 09 Apr 2024 | 8,250.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,300.00 | 32,600 |
| 08 Apr 2024 | 8,360.00 | 8,360.00 | 8,240.00 | 8,240.00 | 8,240.00 | 58,900 |
| 05 Apr 2024 | 8,440.00 | 8,520.00 | 8,310.00 | 8,310.00 | 8,310.00 | 16,400 |
| 04 Apr 2024 | 8,400.00 | 8,500.00 | 8,370.00 | 8,500.00 | 8,500.00 | 3,532,700 |
| 03 Apr 2024 | 8,480.00 | 8,490.00 | 8,400.00 | 8,490.00 | 8,490.00 | 35,400 |
| 02 Apr 2024 | 8,560.00 | 8,560.00 | 8,400.00 | 8,480.00 | 8,480.00 | 62,500 |
| 01 Apr 2024 | 8,640.00 | 8,640.00 | 8,500.00 | 8,560.00 | 8,560.00 | 31,600 |
| 29 Mar 2024 | 8,700.00 | 8,700.00 | 8,570.00 | 8,640.00 | 8,640.00 | 31,200 |
| 28 Mar 2024 | 8,520.00 | 8,600.00 | 8,520.00 | 8,600.00 | 8,600.00 | 62,600 |
| 27 Mar 2024 | 8,470.00 | 8,470.00 | 8,440.00 | 8,470.00 | 8,470.00 | 57,500 |
| 26 Mar 2024 | 8,400.00 | 8,470.00 | 8,400.00 | 8,470.00 | 8,470.00 | 14,000 |
| 25 Mar 2024 | 8,480.00 | 8,480.00 | 8,400.00 | 8,400.00 | 8,400.00 | 45,900 |
| 22 Mar 2024 | 8,380.00 | 8,500.00 | 8,380.00 | 8,470.00 | 8,470.00 | 61,500 |
| 21 Mar 2024 | 8,340.00 | 8,380.00 | 8,330.00 | 8,370.00 | 8,370.00 | 36,800 |
| 20 Mar 2024 | 8,170.00 | 8,280.00 | 8,170.00 | 8,260.00 | 8,260.00 | 71,300 |
| 19 Mar 2024 | 8,090.00 | 8,110.00 | 8,090.00 | 8,100.00 | 8,100.00 | 2,400 |
| 18 Mar 2024 | 8,240.00 | 8,240.00 | 8,050.00 | 8,180.00 | 8,180.00 | 52,200 |
| 15 Mar 2024 | 8,020.00 | 8,360.00 | 8,020.00 | 8,360.00 | 8,360.00 | 7,200 |
| 14 Mar 2024 | 8,380.00 | 8,380.00 | 8,360.00 | 8,360.00 | 8,360.00 | 18,900 |
| 13 Mar 2024 | 8,210.00 | 8,350.00 | 8,190.00 | 8,350.00 | 8,350.00 | 69,700 |
| 12 Mar 2024 | 8,120.00 | 8,170.00 | 8,120.00 | 8,150.00 | 8,150.00 | 4,000 |
| 11 Mar 2024 | 8,300.00 | 8,300.00 | 8,110.00 | 8,270.00 | 8,270.00 | 22,200 |
| 08 Mar 2024 | 8,380.00 | 8,380.00 | 8,260.00 | 8,350.00 | 8,350.00 | 41,600 |
| 07 Mar 2024 | 8,400.00 | 8,400.00 | 8,350.00 | 8,370.00 | 8,370.00 | 17,100 |
| 06 Mar 2024 | 8,390.00 | 8,430.00 | 8,390.00 | 8,400.00 | 8,400.00 | 1,312,200 |
| 05 Mar 2024 | 8,350.00 | 8,360.00 | 8,320.00 | 8,360.00 | 8,360.00 | 32,700 |
| 04 Mar 2024 | 8,390.00 | 8,390.00 | 8,310.00 | 8,350.00 | 8,350.00 | 17,800 |
| 01 Mar 2024 | 8,340.00 | 8,360.00 | 8,320.00 | 8,360.00 | 8,360.00 | 21,100 |
| 29 Feb 2024 | 8,350.00 | 8,350.00 | 8,310.00 | 8,320.00 | 8,320.00 | 1,200 |
| 28 Feb 2024 | 8,300.00 | 8,340.00 | 8,220.00 | 8,340.00 | 8,340.00 | 23,100 |
| 27 Feb 2024 | 8,140.00 | 8,210.00 | 8,120.00 | 8,210.00 | 8,210.00 | 2,600 |
| 26 Feb 2024 | 8,110.00 | 8,140.00 | 8,050.00 | 8,140.00 | 8,140.00 | 32,800 |
| 23 Feb 2024 | 8,240.00 | 8,240.00 | 8,100.00 | 8,100.00 | 8,100.00 | 33,600 |
| 22 Feb 2024 | 8,190.00 | 8,190.00 | 8,130.00 | 8,190.00 | 8,190.00 | 8,800 |
| 21 Feb 2024 | 8,200.00 | 8,200.00 | 8,160.00 | 8,190.00 | 8,190.00 | 10,700 |
| 20 Feb 2024 | 8,160.00 | 8,180.00 | 8,150.00 | 8,180.00 | 8,180.00 | 6,000 |
| 19 Feb 2024 | 8,090.00 | 8,110.00 | 8,070.00 | 8,110.00 | 8,110.00 | 53,800 |
| 16 Feb 2024 | 8,020.00 | 8,050.00 | 8,000.00 | 8,050.00 | 8,050.00 | 3,600 |
| 15 Feb 2024 | 8,040.00 | 8,070.00 | 8,010.00 | 8,010.00 | 8,010.00 | 55,500 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 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.