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
61,404.51 +56.25 (+0.09%) CMC Crypto 200
1,271.80 -11.98 (-0.93%)
VFMVN Diamond ETF (FUEVFVND.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM 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 | 32,530.00 | 32,530.00 | 32,090.00 | 32,190.00 | 32,190.00 | 10,466,200 |
| 25 Jun 2024 | 32,340.00 | 32,470.00 | 32,240.00 | 32,400.00 | 32,400.00 | 20,291,080 |
| 24 Jun 2024 | 33,180.00 | 33,180.00 | 32,340.00 | 32,340.00 | 32,340.00 | 1,909,200 |
| 21 Jun 2024 | 33,330.00 | 33,330.00 | 32,920.00 | 33,090.00 | 33,090.00 | 2,009,072 |
| 20 Jun 2024 | 32,920.00 | 33,330.00 | 32,800.00 | 33,330.00 | 33,330.00 | 3,756,500 |
| 19 Jun 2024 | 32,970.00 | 32,970.00 | 32,430.00 | 32,920.00 | 32,920.00 | 3,455,913 |
| 18 Jun 2024 | 32,660.00 | 32,860.00 | 32,650.00 | 32,700.00 | 32,700.00 | 1,302,669 |
| 17 Jun 2024 | 33,380.00 | 33,380.00 | 32,510.00 | 32,660.00 | 32,660.00 | 4,085,232 |
| 14 Jun 2024 | 33,400.00 | 33,450.00 | 33,120.00 | 33,390.00 | 33,390.00 | 1,162,080 |
| 13 Jun 2024 | 33,310.00 | 33,520.00 | 33,230.00 | 33,400.00 | 33,400.00 | 1,564,319 |
| 12 Jun 2024 | 32,260.00 | 33,260.00 | 32,260.00 | 33,230.00 | 33,230.00 | 2,733,300 |
| 11 Jun 2024 | 32,600.00 | 32,750.00 | 32,260.00 | 32,590.00 | 32,590.00 | 3,231,363 |
| 10 Jun 2024 | 32,320.00 | 32,640.00 | 32,320.00 | 32,560.00 | 32,560.00 | 994,606 |
| 07 Jun 2024 | 32,180.00 | 32,420.00 | 31,650.00 | 32,300.00 | 32,300.00 | 1,937,900 |
| 06 Jun 2024 | 32,220.00 | 32,400.00 | 31,900.00 | 32,130.00 | 32,130.00 | 2,806,200 |
| 05 Jun 2024 | 32,400.00 | 32,630.00 | 32,220.00 | 32,220.00 | 32,220.00 | 3,021,598 |
| 04 Jun 2024 | 32,190.00 | 32,390.00 | 32,120.00 | 32,270.00 | 32,270.00 | 2,078,025 |
| 03 Jun 2024 | 31,900.00 | 32,200.00 | 31,800.00 | 32,140.00 | 32,140.00 | 1,519,273 |
| 31 May 2024 | 31,150.00 | 31,800.00 | 31,150.00 | 31,700.00 | 31,700.00 | 567,000 |
| 30 May 2024 | 31,720.00 | 31,720.00 | 31,230.00 | 31,600.00 | 31,600.00 | 609,400 |
| 29 May 2024 | 31,800.00 | 32,080.00 | 31,650.00 | 31,970.00 | 31,970.00 | 1,526,276 |
| 28 May 2024 | 31,670.00 | 32,000.00 | 31,670.00 | 32,000.00 | 32,000.00 | 1,830,877 |
| 27 May 2024 | 31,780.00 | 31,780.00 | 31,350.00 | 31,650.00 | 31,650.00 | 1,704,700 |
| 24 May 2024 | 32,050.00 | 32,370.00 | 31,300.00 | 31,780.00 | 31,780.00 | 5,661,500 |
| 23 May 2024 | 32,070.00 | 32,200.00 | 31,900.00 | 32,200.00 | 32,200.00 | 2,994,178 |
| 22 May 2024 | 32,200.00 | 32,380.00 | 31,920.00 | 32,060.00 | 32,060.00 | 4,199,422 |
| 21 May 2024 | 32,050.00 | 32,160.00 | 31,850.00 | 32,150.00 | 32,150.00 | 1,561,104 |
| 20 May 2024 | 32,200.00 | 32,390.00 | 32,060.00 | 32,060.00 | 32,060.00 | 1,642,068 |
| 17 May 2024 | 32,070.00 | 32,200.00 | 32,020.00 | 32,200.00 | 32,200.00 | 3,049,612 |
| 16 May 2024 | 31,600.00 | 32,110.00 | 31,500.00 | 32,050.00 | 32,050.00 | 354,326 |
| 15 May 2024 | 31,400.00 | 31,590.00 | 31,300.00 | 31,470.00 | 31,470.00 | 513,600 |
| 14 May 2024 | 31,200.00 | 31,400.00 | 31,150.00 | 31,300.00 | 31,300.00 | 391,510 |
| 13 May 2024 | 31,500.00 | 31,500.00 | 31,090.00 | 31,200.00 | 31,200.00 | 470,300 |
| 10 May 2024 | 31,350.00 | 31,440.00 | 31,090.00 | 31,380.00 | 31,380.00 | 854,642 |
| 09 May 2024 | 31,300.00 | 31,550.00 | 31,200.00 | 31,390.00 | 31,390.00 | 818,804 |
| 08 May 2024 | 31,300.00 | 31,350.00 | 31,070.00 | 31,300.00 | 31,300.00 | 827,770 |
| 07 May 2024 | 31,410.00 | 31,410.00 | 31,100.00 | 31,350.00 | 31,350.00 | 1,714,013 |
| 06 May 2024 | 31,010.00 | 31,240.00 | 30,840.00 | 31,240.00 | 31,240.00 | 543,461 |
| 03 May 2024 | 30,870.00 | 31,050.00 | 30,800.00 | 31,000.00 | 31,000.00 | 2,609,464 |
| 02 May 2024 | 30,530.00 | 30,900.00 | 30,510.00 | 30,900.00 | 30,900.00 | 909,754 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 29,560.00 | 30,750.00 | 29,500.00 | 30,750.00 | 30,750.00 | 7,161,100 |
| 25 Apr 2024 | 30,020.00 | 30,120.00 | 29,780.00 | 30,000.00 | 30,000.00 | 10,467,760 |
| 24 Apr 2024 | 29,110.00 | 30,090.00 | 29,110.00 | 29,980.00 | 29,980.00 | 35,516,180 |
| 23 Apr 2024 | 29,110.00 | 29,290.00 | 28,860.00 | 29,050.00 | 29,050.00 | 1,628,300 |
| 22 Apr 2024 | 29,000.00 | 29,200.00 | 28,900.00 | 29,010.00 | 29,010.00 | 14,377,500 |
| 19 Apr 2024 | 28,810.00 | 29,100.00 | 28,550.00 | 28,800.00 | 28,800.00 | 2,458,600 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 29,850.00 | 29,850.00 | 29,010.00 | 29,180.00 | 29,180.00 | 14,140,300 |
| 16 Apr 2024 | 30,000.00 | 30,000.00 | 29,000.00 | 29,570.00 | 29,570.00 | 5,220,400 |
| 15 Apr 2024 | 30,900.00 | 31,060.00 | 29,900.00 | 30,000.00 | 30,000.00 | 777,500 |
| 12 Apr 2024 | 30,060.00 | 31,010.00 | 30,060.00 | 30,940.00 | 30,940.00 | 2,539,100 |
| 11 Apr 2024 | 30,280.00 | 30,500.00 | 30,050.00 | 30,310.00 | 30,310.00 | 1,466,400 |
| 10 Apr 2024 | 30,400.00 | 30,640.00 | 30,320.00 | 30,320.00 | 30,320.00 | 2,630,100 |
| 09 Apr 2024 | 29,860.00 | 30,300.00 | 29,850.00 | 30,300.00 | 30,300.00 | 2,449,000 |
| 08 Apr 2024 | 30,290.00 | 30,290.00 | 29,770.00 | 29,860.00 | 29,860.00 | 460,800 |
| 05 Apr 2024 | 30,450.00 | 30,450.00 | 29,930.00 | 30,140.00 | 30,140.00 | 625,200 |
| 04 Apr 2024 | 30,530.00 | 30,540.00 | 30,220.00 | 30,310.00 | 30,310.00 | 1,509,200 |
| 03 Apr 2024 | 31,000.00 | 31,000.00 | 30,500.00 | 30,540.00 | 30,540.00 | 2,271,500 |
| 02 Apr 2024 | 30,770.00 | 30,900.00 | 30,500.00 | 30,900.00 | 30,900.00 | 1,727,900 |
| 01 Apr 2024 | 31,050.00 | 31,150.00 | 30,740.00 | 31,150.00 | 31,150.00 | 2,746,700 |
| 29 Mar 2024 | 31,000.00 | 31,380.00 | 30,900.00 | 31,380.00 | 31,380.00 | 1,457,900 |
| 28 Mar 2024 | 30,840.00 | 31,080.00 | 30,840.00 | 30,850.00 | 30,850.00 | 663,700 |
| 27 Mar 2024 | 30,400.00 | 30,900.00 | 30,340.00 | 30,840.00 | 30,840.00 | 3,747,400 |
| 26 Mar 2024 | 30,170.00 | 30,510.00 | 29,970.00 | 30,450.00 | 30,450.00 | 1,457,100 |
| 25 Mar 2024 | 30,310.00 | 30,580.00 | 30,030.00 | 30,170.00 | 30,170.00 | 801,700 |
| 22 Mar 2024 | 30,400.00 | 31,000.00 | 30,210.00 | 30,260.00 | 30,260.00 | 2,771,600 |
| 21 Mar 2024 | 29,920.00 | 30,260.00 | 29,920.00 | 30,250.00 | 30,250.00 | 472,700 |
| 20 Mar 2024 | 29,130.00 | 29,890.00 | 29,000.00 | 29,880.00 | 29,880.00 | 13,537,500 |
| 19 Mar 2024 | 29,060.00 | 29,270.00 | 28,900.00 | 28,900.00 | 28,900.00 | 17,197,100 |
| 18 Mar 2024 | 29,810.00 | 29,870.00 | 28,900.00 | 29,000.00 | 29,000.00 | 33,298,900 |
| 15 Mar 2024 | 29,820.00 | 30,050.00 | 29,590.00 | 30,050.00 | 30,050.00 | 1,271,600 |
| 14 Mar 2024 | 30,220.00 | 30,400.00 | 29,850.00 | 30,080.00 | 30,080.00 | 477,600 |
| 13 Mar 2024 | 29,600.00 | 30,250.00 | 29,470.00 | 30,220.00 | 30,220.00 | 1,184,500 |
| 12 Mar 2024 | 29,100.00 | 29,450.00 | 29,050.00 | 29,400.00 | 29,400.00 | 308,300 |
| 11 Mar 2024 | 29,450.00 | 29,680.00 | 29,050.00 | 29,180.00 | 29,180.00 | 1,768,700 |
| 08 Mar 2024 | 29,900.00 | 30,150.00 | 29,400.00 | 29,530.00 | 29,530.00 | 1,671,400 |
| 07 Mar 2024 | 29,850.00 | 30,000.00 | 29,670.00 | 29,780.00 | 29,780.00 | 6,545,700 |
| 06 Mar 2024 | 29,600.00 | 30,140.00 | 29,600.00 | 29,860.00 | 29,860.00 | 3,083,200 |
| 05 Mar 2024 | 29,230.00 | 30,000.00 | 29,230.00 | 30,000.00 | 30,000.00 | 10,933,900 |
| 04 Mar 2024 | 29,000.00 | 29,890.00 | 29,000.00 | 29,050.00 | 29,050.00 | 4,706,800 |
| 01 Mar 2024 | 29,210.00 | 29,660.00 | 29,000.00 | 29,000.00 | 29,000.00 | 7,321,500 |
| 29 Feb 2024 | 29,300.00 | 29,370.00 | 28,930.00 | 29,220.00 | 29,220.00 | 6,510,500 |
| 28 Feb 2024 | 28,770.00 | 29,200.00 | 28,770.00 | 29,100.00 | 29,100.00 | 1,344,600 |
| 27 Feb 2024 | 28,490.00 | 28,780.00 | 28,490.00 | 28,770.00 | 28,770.00 | 2,801,700 |
| 26 Feb 2024 | 28,010.00 | 28,500.00 | 27,990.00 | 28,500.00 | 28,500.00 | 2,307,900 |
| 23 Feb 2024 | 28,650.00 | 28,850.00 | 28,000.00 | 28,000.00 | 28,000.00 | 3,108,400 |
| 22 Feb 2024 | 28,690.00 | 28,690.00 | 28,490.00 | 28,600.00 | 28,600.00 | 1,556,000 |
| 21 Feb 2024 | 28,550.00 | 28,740.00 | 28,370.00 | 28,690.00 | 28,690.00 | 2,006,600 |
| 20 Feb 2024 | 28,020.00 | 28,560.00 | 28,020.00 | 28,560.00 | 28,560.00 | 1,173,100 |
| 19 Feb 2024 | 28,420.00 | 28,680.00 | 28,400.00 | 28,520.00 | 28,520.00 | 1,617,900 |
| 16 Feb 2024 | 28,510.00 | 28,510.00 | 28,330.00 | 28,410.00 | 28,410.00 | 3,094,300 |
| 15 Feb 2024 | 28,280.00 | 28,530.00 | 28,280.00 | 28,500.00 | 28,500.00 | 1,737,100 |
| 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.