Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,089.80 +2,471.53 (+3.66%) CMC Crypto 200
1,519.59 +31.04 (+2.08%)
Grupo Comercial Chedraui, S.A.B. de C.V. (GCHEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 100 |
| 20 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 17 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 16 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 15 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 14 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 13 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 10 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 09 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 08 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 07 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1,000 |
| 06 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 100 |
| 03 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 02 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 01 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 30 Apr 2024 | 7.63 | 7.63 | 7.55 | 7.55 | 7.55 | 1,100 |
| 29 Apr 2024 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 1,100 |
| 26 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 25 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 24 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 23 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 100 |
| 22 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 7,269 |
| 19 Apr 2024 | 6.60 | 6.85 | 6.60 | 6.85 | 6.85 | 14,100 |
| 18 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 17 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 16 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 15 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4,800 |
| 12 Apr 2024 | 7.75 | 7.75 | 7.51 | 7.51 | 7.51 | 1,100 |
| 12 Apr 2024 | 1.1889 Dividend | |||||
| 11 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 6.56 | - |
| 10 Apr 2024 | 8.10 | 8.10 | 7.75 | 7.75 | 6.56 | 8,450 |
| 09 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.90 | 100 |
| 08 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - |
| 05 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - |
| 04 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - |
| 03 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | 110 |
| 02 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.86 | - |
| 01 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.86 | 339 |
| 28 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.90 | 100 |
| 27 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - |
| 26 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | 100 |
| 25 Mar 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 6.77 | 400 |
| 22 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.69 | - |
| 21 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.69 | - |
| 20 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 6.69 | 18,000 |
| 19 Mar 2024 | 7.80 | 7.85 | 7.72 | 7.85 | 6.65 | 12,900 |
| 18 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.60 | 7,150 |
| 15 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 6.86 | 1,000 |
| 14 Mar 2024 | 8.07 | 8.15 | 8.04 | 8.09 | 6.85 | 56,909 |
| 13 Mar 2024 | 8.00 | 8.04 | 8.00 | 8.04 | 6.81 | 2,000 |
| 12 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 6.77 | 119 |
| 11 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | 5,000 |
| 08 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - |
| 07 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | 16,700 |
| 06 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 6.73 | - |
| 05 Mar 2024 | 7.85 | 7.95 | 7.85 | 7.95 | 6.73 | 9,451 |
| 04 Mar 2024 | 7.80 | 7.85 | 7.80 | 7.85 | 6.65 | 23,600 |
| 01 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 6.55 | - |
| 29 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 6.55 | 2,000 |
| 28 Feb 2024 | 7.70 | 7.76 | 7.70 | 7.73 | 6.54 | 30,750 |
| 27 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 6.57 | - |
| 26 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 6.57 | 1,000 |
| 23 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 6.47 | 125 |
| 22 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.36 | 1,000 |
| 21 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 6.32 | 200 |
| 20 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.14 | - |
| 16 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.14 | 1,000 |
| 15 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 6.04 | 500 |
| 14 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 5.95 | - |
| 13 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 5.95 | - |
| 12 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 5.95 | 1,000 |
| 09 Feb 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 5.97 | 400 |
| 08 Feb 2024 | 7.20 | 7.20 | 7.13 | 7.13 | 6.04 | 7,000 |
| 07 Feb 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 6.10 | 1,100 |
| 06 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 5.97 | 100 |
| 05 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 5.84 | - |
| 02 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 5.84 | - |
| 01 Feb 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 5.84 | 2,850 |
| 31 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.25 | - |
| 30 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.25 | - |
| 29 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.25 | - |
| 26 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.25 | 18,300 |
| 25 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.01 | - |
| 24 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.01 | 138 |
| 23 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | 57,124 |
| 22 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | - |
| 19 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | - |
| 18 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | - |
| 17 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | - |
| 16 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | - |
| 12 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | - |
| 11 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | 25,502 |
| 10 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.99 | 100,100 |
| 09 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| 08 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| 05 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| 04 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| 03 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| 02 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| 29 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.01 | - |
| *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.