Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,403.00 +181.55 (+0.30%) CMC Crypto 200
1,273.45 -10.33 (-0.80%)
Mirae Asset (vietnam) Fund Management Company Limited - ETF (FUEMAVND.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 11:26AM 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 | 13,420.00 | 13,420.00 | 13,420.00 | 13,420.00 | 13,420.00 | 600 |
| 25 Jun 2024 | 13,620.00 | 13,620.00 | 13,600.00 | 13,600.00 | 13,600.00 | 4,500 |
| 24 Jun 2024 | 13,770.00 | 13,770.00 | 13,630.00 | 13,680.00 | 13,680.00 | 4,200 |
| 21 Jun 2024 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 100 |
| 20 Jun 2024 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1,100 |
| 19 Jun 2024 | 13,880.00 | 13,880.00 | 13,880.00 | 13,880.00 | 13,880.00 | 100 |
| 18 Jun 2024 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 100 |
| 17 Jun 2024 | 13,680.00 | 13,810.00 | 13,670.00 | 13,810.00 | 13,810.00 | 1,100 |
| 14 Jun 2024 | 14,110.00 | 14,110.00 | 13,970.00 | 14,010.00 | 14,010.00 | 20,200 |
| 13 Jun 2024 | 14,100.00 | 14,120.00 | 13,990.00 | 14,120.00 | 14,120.00 | 1,100 |
| 12 Jun 2024 | 13,850.00 | 14,040.00 | 13,850.00 | 14,040.00 | 14,040.00 | 300 |
| 11 Jun 2024 | 13,610.00 | 13,780.00 | 13,610.00 | 13,780.00 | 13,780.00 | 300 |
| 10 Jun 2024 | 13,790.00 | 13,790.00 | 13,790.00 | 13,790.00 | 13,790.00 | 100 |
| 07 Jun 2024 | 13,550.00 | 13,650.00 | 13,550.00 | 13,650.00 | 13,650.00 | 700 |
| 06 Jun 2024 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 100 |
| 05 Jun 2024 | 13,510.00 | 13,510.00 | 13,470.00 | 13,470.00 | 13,470.00 | 2,400 |
| 04 Jun 2024 | 13,560.00 | 13,660.00 | 13,550.00 | 13,660.00 | 13,660.00 | 2,000 |
| 03 Jun 2024 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 100 |
| 31 May 2024 | 13,340.00 | 13,410.00 | 13,340.00 | 13,410.00 | 13,410.00 | 500 |
| 30 May 2024 | 13,270.00 | 13,340.00 | 13,130.00 | 13,340.00 | 13,340.00 | 600 |
| 29 May 2024 | 13,550.00 | 13,550.00 | 13,380.00 | 13,410.00 | 13,410.00 | 36,600 |
| 28 May 2024 | 13,320.00 | 13,550.00 | 13,320.00 | 13,550.00 | 13,550.00 | 500 |
| 27 May 2024 | 13,330.00 | 13,330.00 | 13,280.00 | 13,320.00 | 13,320.00 | 1,600 |
| 24 May 2024 | 13,300.00 | 13,420.00 | 13,300.00 | 13,420.00 | 13,420.00 | 300 |
| 23 May 2024 | 13,430.00 | 13,620.00 | 13,420.00 | 13,620.00 | 13,620.00 | 400 |
| 22 May 2024 | 13,540.00 | 13,540.00 | 13,540.00 | 13,540.00 | 13,540.00 | 100 |
| 21 May 2024 | 13,600.00 | 13,610.00 | 13,390.00 | 13,610.00 | 13,610.00 | 500 |
| 20 May 2024 | 13,580.00 | 13,580.00 | 13,500.00 | 13,570.00 | 13,570.00 | 1,300 |
| 17 May 2024 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | 100 |
| 16 May 2024 | 13,400.00 | 13,470.00 | 13,400.00 | 13,470.00 | 13,470.00 | 1,600 |
| 15 May 2024 | 13,060.00 | 13,290.00 | 13,060.00 | 13,290.00 | 13,290.00 | 1,400 |
| 14 May 2024 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 100 |
| 13 May 2024 | 13,300.00 | 13,300.00 | 13,160.00 | 13,210.00 | 13,210.00 | 600 |
| 10 May 2024 | 13,120.00 | 13,290.00 | 13,120.00 | 13,290.00 | 13,290.00 | 500 |
| 09 May 2024 | 13,260.00 | 13,290.00 | 13,260.00 | 13,290.00 | 13,290.00 | 200 |
| 08 May 2024 | 13,270.00 | 13,270.00 | 13,270.00 | 13,270.00 | 13,270.00 | 10,100 |
| 07 May 2024 | 13,050.00 | 13,340.00 | 13,050.00 | 13,340.00 | 13,340.00 | 172,500 |
| 06 May 2024 | 13,100.00 | 13,260.00 | 13,050.00 | 13,260.00 | 13,260.00 | 2,900 |
| 03 May 2024 | 13,240.00 | 13,240.00 | 12,950.00 | 13,100.00 | 13,100.00 | 3,100 |
| 02 May 2024 | 12,770.00 | 13,030.00 | 12,770.00 | 13,030.00 | 13,030.00 | 400 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | 12,940.00 | 200,100 |
| 25 Apr 2024 | 12,730.00 | 12,770.00 | 12,530.00 | 12,770.00 | 12,770.00 | 1,700 |
| 24 Apr 2024 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 100 |
| 23 Apr 2024 | 11,650.00 | 12,250.00 | 11,650.00 | 12,250.00 | 12,250.00 | 3,400 |
| 22 Apr 2024 | 12,150.00 | 12,290.00 | 12,150.00 | 12,290.00 | 12,290.00 | 200 |
| 19 Apr 2024 | 12,200.00 | 12,200.00 | 12,100.00 | 12,170.00 | 12,170.00 | 700 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 12,490.00 | 12,490.00 | 12,350.00 | 12,370.00 | 12,370.00 | 1,000 |
| 16 Apr 2024 | 12,500.00 | 12,500.00 | 12,210.00 | 12,490.00 | 12,490.00 | 303,000 |
| 15 Apr 2024 | 12,850.00 | 13,030.00 | 12,540.00 | 12,540.00 | 12,540.00 | 800 |
| 12 Apr 2024 | 12,820.00 | 13,020.00 | 12,760.00 | 13,020.00 | 13,020.00 | 505,500 |
| 11 Apr 2024 | 12,660.00 | 12,820.00 | 12,660.00 | 12,820.00 | 12,820.00 | 1,100 |
| 10 Apr 2024 | 12,790.00 | 12,790.00 | 12,720.00 | 12,760.00 | 12,760.00 | 17,300 |
| 09 Apr 2024 | 12,490.00 | 12,790.00 | 12,490.00 | 12,790.00 | 12,790.00 | 60,400 |
| 08 Apr 2024 | 12,550.00 | 12,590.00 | 12,430.00 | 12,590.00 | 12,590.00 | 51,800 |
| 05 Apr 2024 | 12,660.00 | 12,760.00 | 12,650.00 | 12,760.00 | 12,760.00 | 227,900 |
| 04 Apr 2024 | 12,730.00 | 12,840.00 | 11,950.00 | 12,840.00 | 12,840.00 | 128,100 |
| 03 Apr 2024 | 13,070.00 | 13,070.00 | 12,690.00 | 12,840.00 | 12,840.00 | 162,600 |
| 02 Apr 2024 | 13,790.00 | 13,790.00 | 12,790.00 | 13,070.00 | 13,070.00 | 104,900 |
| 01 Apr 2024 | 13,020.00 | 14,020.00 | 12,200.00 | 12,890.00 | 12,890.00 | 53,000 |
| 29 Mar 2024 | 13,010.00 | 13,110.00 | 12,920.00 | 13,110.00 | 13,110.00 | 71,700 |
| 28 Mar 2024 | 13,010.00 | 13,010.00 | 13,010.00 | 13,010.00 | 13,010.00 | 300 |
| 27 Mar 2024 | 12,800.00 | 12,940.00 | 12,730.00 | 12,860.00 | 12,860.00 | 53,600 |
| 26 Mar 2024 | 12,570.00 | 12,740.00 | 12,520.00 | 12,730.00 | 12,730.00 | 36,900 |
| 25 Mar 2024 | 12,740.00 | 12,850.00 | 12,650.00 | 12,650.00 | 12,650.00 | 38,400 |
| 22 Mar 2024 | 12,770.00 | 12,840.00 | 12,690.00 | 12,800.00 | 12,800.00 | 50,400 |
| 21 Mar 2024 | 13,420.00 | 13,420.00 | 12,750.00 | 12,750.00 | 12,750.00 | 200 |
| 20 Mar 2024 | 13,010.00 | 13,010.00 | 12,150.00 | 12,550.00 | 12,550.00 | 300 |
| 19 Mar 2024 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | 100 |
| 18 Mar 2024 | 12,160.00 | 12,180.00 | 12,160.00 | 12,180.00 | 12,180.00 | 700 |
| 15 Mar 2024 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 100 |
| 14 Mar 2024 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 100 |
| 13 Mar 2024 | 12,440.00 | 12,700.00 | 12,440.00 | 12,700.00 | 12,700.00 | 1,800 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 12,300.00 | 12,310.00 | 12,270.00 | 12,290.00 | 12,290.00 | 6,800 |
| 08 Mar 2024 | 13,330.00 | 13,330.00 | 12,310.00 | 12,310.00 | 12,310.00 | 170,600 |
| 07 Mar 2024 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 100 |
| 06 Mar 2024 | 12,640.00 | 12,640.00 | 12,440.00 | 12,470.00 | 12,470.00 | 5,800 |
| 05 Mar 2024 | 12,470.00 | 12,640.00 | 12,470.00 | 12,640.00 | 12,640.00 | 10,000 |
| 04 Mar 2024 | 12,450.00 | 12,470.00 | 12,450.00 | 12,470.00 | 12,470.00 | 600 |
| 01 Mar 2024 | 12,340.00 | 12,450.00 | 12,340.00 | 12,450.00 | 12,450.00 | 400 |
| 29 Feb 2024 | 12,300.00 | 12,300.00 | 12,170.00 | 12,230.00 | 12,230.00 | 53,100 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 11,500.00 | 11,990.00 | 11,500.00 | 11,990.00 | 11,990.00 | 1,500 |
| 26 Feb 2024 | 11,950.00 | 11,990.00 | 11,790.00 | 11,990.00 | 11,990.00 | 1,000 |
| 23 Feb 2024 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 100 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 11,930.00 | 12,000.00 | 11,930.00 | 12,000.00 | 12,000.00 | 200 |
| 20 Feb 2024 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 800 |
| 19 Feb 2024 | 11,890.00 | 11,900.00 | 11,890.00 | 11,900.00 | 11,900.00 | 200 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 11,900.00 | 11,940.00 | 11,830.00 | 11,900.00 | 11,900.00 | 91,500 |
| 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.