Singapore markets open in 7 hours 29 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,033.49 -38.14 (-0.75%) Dow
38,023.97 -436.95 (-1.14%) Nasdaq
15,547.11 -165.64 (-1.05%) Bitcoin USD
64,527.56 -405.65 (-0.62%) CMC Crypto 200
1,396.14 +13.56 (+0.98%)
Gas USD (GAS-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 05:28PM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.3661 | 5.4563 | 5.1862 | 5.4530 | 5.4530 | 13,693,286 |
| 24 Apr 2024 | 5.6436 | 5.7248 | 5.3001 | 5.3654 | 5.3654 | 18,505,574 |
| 23 Apr 2024 | 5.7705 | 5.8663 | 5.6127 | 5.6436 | 5.6436 | 20,055,341 |
| 22 Apr 2024 | 5.5815 | 5.8666 | 5.5811 | 5.7705 | 5.7705 | 22,967,974 |
| 21 Apr 2024 | 5.6204 | 5.7775 | 5.4666 | 5.5815 | 5.5815 | 27,996,254 |
| 20 Apr 2024 | 5.3906 | 5.6461 | 5.3005 | 5.6204 | 5.6204 | 20,370,853 |
| 19 Apr 2024 | 5.3038 | 5.7879 | 5.1552 | 5.3906 | 5.3906 | 80,221,646 |
| 18 Apr 2024 | 4.9709 | 5.3666 | 4.8420 | 5.3038 | 5.3038 | 21,503,708 |
| 17 Apr 2024 | 5.2076 | 5.2631 | 4.8620 | 4.9709 | 4.9709 | 18,241,290 |
| 16 Apr 2024 | 5.3837 | 5.3859 | 4.9805 | 5.2077 | 5.2077 | 23,942,530 |
| 15 Apr 2024 | 5.3886 | 5.8506 | 5.0115 | 5.3837 | 5.3837 | 57,772,668 |
| 14 Apr 2024 | 4.9760 | 5.4003 | 4.6277 | 5.3886 | 5.3886 | 44,845,392 |
| 13 Apr 2024 | 5.9947 | 6.2888 | 4.3485 | 4.9760 | 4.9760 | 93,751,572 |
| 12 Apr 2024 | 7.0565 | 7.2952 | 5.7314 | 5.9939 | 5.9939 | 106,574,503 |
| 11 Apr 2024 | 6.7041 | 7.0870 | 6.6034 | 7.0565 | 7.0565 | 95,542,071 |
| 10 Apr 2024 | 6.4296 | 6.7149 | 6.2531 | 6.7041 | 6.7041 | 38,773,336 |
| 09 Apr 2024 | 7.0196 | 7.0254 | 6.4112 | 6.4296 | 6.4296 | 52,384,893 |
| 08 Apr 2024 | 6.2677 | 7.1175 | 6.1657 | 7.0196 | 7.0196 | 126,350,329 |
| 07 Apr 2024 | 6.2455 | 6.3240 | 6.2026 | 6.2676 | 6.2676 | 11,120,744 |
| 06 Apr 2024 | 6.1439 | 6.2893 | 6.1170 | 6.2455 | 6.2455 | 9,714,734 |
| 05 Apr 2024 | 6.2355 | 6.2664 | 5.9497 | 6.1439 | 6.1439 | 15,284,801 |
| 04 Apr 2024 | 6.0963 | 6.3267 | 6.0056 | 6.2355 | 6.2355 | 27,324,404 |
| 03 Apr 2024 | 6.0787 | 6.4643 | 5.8719 | 6.0963 | 6.0963 | 61,621,868 |
| 02 Apr 2024 | 6.5463 | 6.5469 | 5.9795 | 6.0787 | 6.0787 | 22,541,266 |
| 01 Apr 2024 | 6.9545 | 7.0098 | 6.3631 | 6.5464 | 6.5464 | 25,667,674 |
| 31 Mar 2024 | 6.8227 | 6.9861 | 6.8001 | 6.9545 | 6.9545 | 13,806,141 |
| 30 Mar 2024 | 6.9282 | 6.9656 | 6.7706 | 6.8227 | 6.8227 | 13,077,931 |
| 29 Mar 2024 | 7.0522 | 7.0576 | 6.8232 | 6.9282 | 6.9282 | 20,901,457 |
| 28 Mar 2024 | 7.1096 | 7.1169 | 6.8180 | 7.0522 | 7.0522 | 27,538,303 |
| 27 Mar 2024 | 7.0604 | 7.3670 | 6.6989 | 7.1096 | 7.1096 | 108,554,117 |
| 26 Mar 2024 | 6.8546 | 7.1981 | 6.8509 | 7.0604 | 7.0604 | 43,285,454 |
| 25 Mar 2024 | 6.5433 | 7.0447 | 6.5039 | 6.8546 | 6.8546 | 51,358,286 |
| 24 Mar 2024 | 6.3277 | 6.5671 | 6.2977 | 6.5435 | 6.5435 | 22,826,146 |
| 23 Mar 2024 | 6.2717 | 6.4430 | 6.1933 | 6.3274 | 6.3274 | 13,964,850 |
| 22 Mar 2024 | 6.5093 | 6.5125 | 6.0785 | 6.2717 | 6.2717 | 21,059,075 |
| 21 Mar 2024 | 6.2955 | 6.6228 | 6.2149 | 6.5092 | 6.5092 | 35,972,416 |
| 20 Mar 2024 | 5.7013 | 6.3143 | 5.5306 | 6.2955 | 6.2955 | 50,565,975 |
| 19 Mar 2024 | 6.3222 | 6.4003 | 5.5668 | 5.7010 | 5.7010 | 36,299,007 |
| 18 Mar 2024 | 6.7320 | 6.7334 | 6.1968 | 6.3222 | 6.3222 | 26,680,509 |
| 17 Mar 2024 | 6.5762 | 6.7745 | 6.1712 | 6.7320 | 6.7320 | 38,362,555 |
| 16 Mar 2024 | 7.3379 | 7.3661 | 6.4433 | 6.5762 | 6.5762 | 51,908,366 |
| 15 Mar 2024 | 7.6837 | 8.1971 | 6.8369 | 7.3379 | 7.3379 | 157,803,200 |
| 14 Mar 2024 | 7.8905 | 8.3290 | 7.1407 | 7.6837 | 7.6837 | 164,110,104 |
| 13 Mar 2024 | 7.5809 | 7.9602 | 7.4543 | 7.8905 | 7.8905 | 127,084,254 |
| 12 Mar 2024 | 7.4454 | 7.5944 | 6.9219 | 7.5809 | 7.5809 | 51,609,263 |
| 11 Mar 2024 | 7.0616 | 7.4550 | 6.8137 | 7.4454 | 7.4454 | 71,785,224 |
| 10 Mar 2024 | 7.1724 | 7.2551 | 6.8958 | 7.0615 | 7.0615 | 32,085,804 |
| 09 Mar 2024 | 7.1504 | 7.2141 | 7.0288 | 7.1723 | 7.1723 | 26,130,194 |
| 08 Mar 2024 | 7.2362 | 7.2653 | 6.8180 | 7.1504 | 7.1504 | 33,290,664 |
| 07 Mar 2024 | 7.1288 | 7.2576 | 6.9184 | 7.2364 | 7.2364 | 41,573,934 |
| 06 Mar 2024 | 6.7967 | 7.1418 | 6.5232 | 7.1288 | 7.1288 | 50,397,051 |
| 05 Mar 2024 | 7.5838 | 7.5909 | 5.8585 | 6.7977 | 6.7977 | 107,389,904 |
| 04 Mar 2024 | 7.3378 | 7.7730 | 7.1797 | 7.5865 | 7.5865 | 122,850,444 |
| 03 Mar 2024 | 7.6502 | 7.6668 | 6.8203 | 7.3345 | 7.3345 | 82,895,467 |
| 02 Mar 2024 | 6.8878 | 7.9210 | 6.8699 | 7.6443 | 7.6443 | 207,781,476 |
| 01 Mar 2024 | 6.5125 | 6.9404 | 6.4869 | 6.8856 | 6.8856 | 54,943,100 |
| 29 Feb 2024 | 6.3521 | 6.7452 | 6.2754 | 6.5157 | 6.5157 | 71,811,391 |
| 28 Feb 2024 | 6.4308 | 6.6301 | 5.9390 | 6.3514 | 6.3514 | 51,757,207 |
| 27 Feb 2024 | 6.4040 | 6.4686 | 6.2695 | 6.4299 | 6.4299 | 25,997,190 |
| 26 Feb 2024 | 6.3404 | 6.4192 | 6.1430 | 6.4040 | 6.4040 | 17,900,620 |
| 25 Feb 2024 | 6.3091 | 6.3423 | 6.2355 | 6.3396 | 6.3396 | 13,634,163 |
| 24 Feb 2024 | 6.1874 | 6.3387 | 6.1360 | 6.3091 | 6.3091 | 15,545,830 |
| 23 Feb 2024 | 6.2627 | 6.3227 | 6.0710 | 6.1877 | 6.1877 | 18,258,744 |
| 22 Feb 2024 | 6.2330 | 6.4757 | 6.1423 | 6.2604 | 6.2604 | 34,178,152 |
| 21 Feb 2024 | 6.3951 | 6.4523 | 6.0311 | 6.2324 | 6.2324 | 21,175,308 |
| 20 Feb 2024 | 6.5296 | 6.5705 | 6.1344 | 6.3951 | 6.3951 | 32,219,950 |
| 19 Feb 2024 | 6.4850 | 6.5743 | 6.4334 | 6.5296 | 6.5296 | 22,641,843 |
| 18 Feb 2024 | 6.4384 | 6.5174 | 6.3880 | 6.4850 | 6.4850 | 21,156,865 |
| 17 Feb 2024 | 6.5728 | 6.6466 | 6.2372 | 6.4386 | 6.4386 | 31,748,809 |
| 16 Feb 2024 | 6.5277 | 6.8534 | 6.3526 | 6.5726 | 6.5726 | 92,839,563 |
| 15 Feb 2024 | 6.1145 | 7.0605 | 6.0432 | 6.5163 | 6.5163 | 154,104,813 |
| 14 Feb 2024 | 5.9465 | 6.1515 | 5.9003 | 6.1131 | 6.1131 | 18,605,876 |
| 13 Feb 2024 | 6.0835 | 6.0887 | 5.8350 | 5.9467 | 5.9467 | 16,711,193 |
| 12 Feb 2024 | 6.0615 | 6.1126 | 5.8487 | 6.0822 | 6.0822 | 17,717,502 |
| 11 Feb 2024 | 5.9109 | 6.1819 | 5.9101 | 6.0549 | 6.0549 | 50,480,557 |
| 10 Feb 2024 | 5.9148 | 5.9637 | 5.8258 | 5.9109 | 5.9109 | 15,886,108 |
| 09 Feb 2024 | 5.7366 | 5.9306 | 5.7237 | 5.9152 | 5.9152 | 17,407,267 |
| 08 Feb 2024 | 5.7613 | 5.7840 | 5.6968 | 5.7360 | 5.7360 | 10,453,560 |
| 07 Feb 2024 | 5.6656 | 5.7804 | 5.5685 | 5.7616 | 5.7616 | 13,376,074 |
| 06 Feb 2024 | 5.6069 | 5.7112 | 5.5630 | 5.6654 | 5.6654 | 10,433,562 |
| 05 Feb 2024 | 5.5750 | 5.6471 | 5.4381 | 5.6078 | 5.6078 | 11,634,171 |
| 04 Feb 2024 | 5.6904 | 5.6920 | 5.5592 | 5.5760 | 5.5760 | 11,409,341 |
| 03 Feb 2024 | 5.7711 | 5.8212 | 5.6651 | 5.6900 | 5.6900 | 11,996,581 |
| 02 Feb 2024 | 5.8099 | 5.8289 | 5.6783 | 5.7709 | 5.7709 | 15,613,344 |
| 01 Feb 2024 | 5.8479 | 5.8491 | 5.6242 | 5.8101 | 5.8101 | 69,862,737 |
| 31 Jan 2024 | 5.8046 | 6.3928 | 5.6879 | 5.8479 | 5.8479 | 247,261,480 |
| 30 Jan 2024 | 5.8764 | 5.9778 | 5.7822 | 5.8023 | 5.8023 | 22,959,404 |
| 29 Jan 2024 | 5.8529 | 5.8773 | 5.6262 | 5.8764 | 5.8764 | 23,219,010 |
| 28 Jan 2024 | 5.8171 | 5.9012 | 5.6347 | 5.8532 | 5.8532 | 24,254,870 |
| 27 Jan 2024 | 5.7322 | 5.8231 | 5.5782 | 5.8221 | 5.8221 | 14,266,492 |
| 26 Jan 2024 | 5.5368 | 5.7397 | 5.5368 | 5.7323 | 5.7323 | 28,734,830 |
| 25 Jan 2024 | 5.6732 | 5.7496 | 5.4203 | 5.5358 | 5.5358 | 39,298,166 |
| 24 Jan 2024 | 5.6334 | 5.6925 | 5.4589 | 5.6732 | 5.6732 | 30,555,185 |
| 23 Jan 2024 | 5.8066 | 5.9215 | 5.2825 | 5.6328 | 5.6328 | 53,534,252 |
| 22 Jan 2024 | 6.2997 | 6.5622 | 5.7754 | 5.8059 | 5.8059 | 71,269,715 |
| 21 Jan 2024 | 6.5773 | 6.6339 | 6.2779 | 6.2955 | 6.2955 | 68,454,103 |
| 20 Jan 2024 | 6.3793 | 6.8979 | 6.1564 | 6.5728 | 6.5728 | 207,711,248 |
| 19 Jan 2024 | 7.0177 | 7.6578 | 6.2984 | 6.3789 | 6.3789 | 330,964,894 |
| 18 Jan 2024 | 6.1058 | 7.3589 | 6.0952 | 7.0177 | 7.0177 | 405,818,155 |
| 17 Jan 2024 | 5.8876 | 6.1679 | 5.7793 | 6.1046 | 6.1046 | 27,474,791 |
| *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.