Singapore markets open in 7 hours 17 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,218.14 -4.54 (-0.09%) Dow
39,437.99 -74.85 (-0.19%) Nasdaq
16,374.72 +33.85 (+0.21%) Bitcoin USD
62,745.46 +1,261.76 (+2.05%) CMC Crypto 200
1,291.91 +31.71 (+2.51%)
Gemadept Corporation (GMD.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 84,200.00 | 84,200.00 | 81,500.00 | 82,100.00 | 82,100.00 | 2,522,700 |
| 10 May 2024 | 85,500.00 | 85,500.00 | 83,400.00 | 83,600.00 | 83,600.00 | 1,527,900 |
| 09 May 2024 | 84,900.00 | 86,300.00 | 84,300.00 | 84,300.00 | 84,300.00 | 2,132,100 |
| 08 May 2024 | 84,000.00 | 85,900.00 | 83,500.00 | 84,900.00 | 84,900.00 | 1,888,600 |
| 07 May 2024 | 84,300.00 | 87,500.00 | 83,300.00 | 84,700.00 | 84,700.00 | 5,594,700 |
| 06 May 2024 | 85,300.00 | 85,300.00 | 83,700.00 | 84,200.00 | 84,200.00 | 2,665,400 |
| 03 May 2024 | 85,000.00 | 85,500.00 | 82,500.00 | 85,500.00 | 85,500.00 | 4,151,100 |
| 02 May 2024 | 84,800.00 | 84,800.00 | 83,300.00 | 84,200.00 | 84,200.00 | 1,746,700 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 81,400.00 | 86,500.00 | 80,800.00 | 84,200.00 | 84,200.00 | 5,624,400 |
| 25 Apr 2024 | 81,500.00 | 81,500.00 | 80,100.00 | 81,400.00 | 81,400.00 | 1,284,400 |
| 24 Apr 2024 | 79,300.00 | 81,300.00 | 78,500.00 | 81,300.00 | 81,300.00 | 2,056,300 |
| 23 Apr 2024 | 80,500.00 | 80,500.00 | 77,700.00 | 79,000.00 | 79,000.00 | 1,652,600 |
| 22 Apr 2024 | 81,000.00 | 81,000.00 | 79,500.00 | 79,800.00 | 79,800.00 | 864,700 |
| 19 Apr 2024 | 80,000.00 | 80,800.00 | 78,400.00 | 80,000.00 | 80,000.00 | 1,664,600 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 79,000.00 | 81,300.00 | 78,900.00 | 80,500.00 | 80,500.00 | 3,455,800 |
| 16 Apr 2024 | 78,300.00 | 79,000.00 | 76,600.00 | 78,400.00 | 78,400.00 | 2,200,200 |
| 15 Apr 2024 | 81,100.00 | 82,300.00 | 77,000.00 | 78,300.00 | 78,300.00 | 1,962,100 |
| 12 Apr 2024 | 80,100.00 | 82,400.00 | 79,500.00 | 81,700.00 | 81,700.00 | 2,739,900 |
| 11 Apr 2024 | 77,500.00 | 79,300.00 | 77,500.00 | 79,300.00 | 79,300.00 | 693,800 |
| 10 Apr 2024 | 78,700.00 | 79,900.00 | 78,300.00 | 79,000.00 | 79,000.00 | 901,800 |
| 09 Apr 2024 | 78,300.00 | 78,600.00 | 77,400.00 | 78,600.00 | 78,600.00 | 649,700 |
| 08 Apr 2024 | 78,100.00 | 78,700.00 | 77,000.00 | 77,500.00 | 77,500.00 | 949,200 |
| 05 Apr 2024 | 79,300.00 | 79,600.00 | 78,000.00 | 78,000.00 | 78,000.00 | 1,337,500 |
| 04 Apr 2024 | 81,000.00 | 81,000.00 | 79,300.00 | 79,800.00 | 79,800.00 | 741,700 |
| 03 Apr 2024 | 80,200.00 | 83,300.00 | 79,600.00 | 80,500.00 | 80,500.00 | 2,768,100 |
| 02 Apr 2024 | 80,200.00 | 80,200.00 | 79,100.00 | 80,200.00 | 80,200.00 | 911,200 |
| 01 Apr 2024 | 79,500.00 | 81,000.00 | 79,000.00 | 79,500.00 | 79,500.00 | 1,328,700 |
| 29 Mar 2024 | 80,200.00 | 80,200.00 | 79,300.00 | 79,700.00 | 79,700.00 | 719,600 |
| 28 Mar 2024 | 80,900.00 | 80,900.00 | 79,100.00 | 80,000.00 | 80,000.00 | 805,800 |
| 27 Mar 2024 | 79,300.00 | 81,000.00 | 78,400.00 | 80,000.00 | 80,000.00 | 1,942,800 |
| 26 Mar 2024 | 78,000.00 | 79,000.00 | 77,700.00 | 78,900.00 | 78,900.00 | 824,300 |
| 25 Mar 2024 | 78,900.00 | 79,600.00 | 77,600.00 | 78,100.00 | 78,100.00 | 1,314,200 |
| 22 Mar 2024 | 79,000.00 | 79,200.00 | 77,700.00 | 78,600.00 | 78,600.00 | 1,275,000 |
| 21 Mar 2024 | 79,600.00 | 79,600.00 | 77,600.00 | 78,400.00 | 78,400.00 | 1,062,300 |
| 20 Mar 2024 | 77,000.00 | 78,600.00 | 76,300.00 | 78,000.00 | 78,000.00 | 2,051,700 |
| 19 Mar 2024 | 77,100.00 | 78,000.00 | 76,000.00 | 77,000.00 | 77,000.00 | 2,602,500 |
| 18 Mar 2024 | 79,700.00 | 79,700.00 | 74,700.00 | 77,900.00 | 77,900.00 | 3,332,400 |
| 15 Mar 2024 | 80,300.00 | 80,500.00 | 79,300.00 | 80,000.00 | 80,000.00 | 1,794,500 |
| 14 Mar 2024 | 81,700.00 | 82,200.00 | 80,200.00 | 80,600.00 | 80,600.00 | 1,814,700 |
| 13 Mar 2024 | 79,300.00 | 82,300.00 | 78,800.00 | 80,600.00 | 80,600.00 | 2,675,800 |
| 12 Mar 2024 | 77,600.00 | 79,900.00 | 77,000.00 | 78,400.00 | 78,400.00 | 1,924,900 |
| 11 Mar 2024 | 78,500.00 | 78,700.00 | 75,800.00 | 77,600.00 | 77,600.00 | 2,380,000 |
| 08 Mar 2024 | 80,000.00 | 80,700.00 | 78,200.00 | 78,300.00 | 78,300.00 | 2,473,400 |
| 07 Mar 2024 | 78,800.00 | 80,300.00 | 78,000.00 | 80,000.00 | 80,000.00 | 2,542,600 |
| 06 Mar 2024 | 79,800.00 | 79,800.00 | 77,500.00 | 78,800.00 | 78,800.00 | 2,200,500 |
| 05 Mar 2024 | 80,400.00 | 80,400.00 | 79,100.00 | 80,000.00 | 80,000.00 | 1,572,000 |
| 04 Mar 2024 | 81,600.00 | 81,600.00 | 79,500.00 | 80,400.00 | 80,400.00 | 2,166,500 |
| 01 Mar 2024 | 76,400.00 | 81,200.00 | 75,200.00 | 80,500.00 | 80,500.00 | 2,990,100 |
| 29 Feb 2024 | 75,400.00 | 76,000.00 | 74,000.00 | 76,000.00 | 76,000.00 | 1,626,900 |
| 28 Feb 2024 | 74,300.00 | 76,300.00 | 74,000.00 | 75,000.00 | 75,000.00 | 1,997,800 |
| 27 Feb 2024 | 75,200.00 | 75,200.00 | 73,800.00 | 74,100.00 | 74,100.00 | 1,800,000 |
| 26 Feb 2024 | 70,000.00 | 74,500.00 | 69,500.00 | 74,100.00 | 74,100.00 | 3,285,400 |
| 23 Feb 2024 | 71,900.00 | 71,900.00 | 69,500.00 | 69,800.00 | 69,800.00 | 1,136,200 |
| 22 Feb 2024 | 71,900.00 | 72,000.00 | 70,600.00 | 71,300.00 | 71,300.00 | 507,200 |
| 21 Feb 2024 | 71,900.00 | 71,900.00 | 70,900.00 | 71,700.00 | 71,700.00 | 960,100 |
| 20 Feb 2024 | 71,000.00 | 72,000.00 | 70,200.00 | 72,000.00 | 72,000.00 | 1,486,900 |
| 19 Feb 2024 | 70,100.00 | 71,300.00 | 70,100.00 | 70,700.00 | 70,700.00 | 2,108,200 |
| 16 Feb 2024 | 69,500.00 | 69,900.00 | 69,200.00 | 69,800.00 | 69,800.00 | 966,200 |
| 15 Feb 2024 | 70,000.00 | 70,400.00 | 69,200.00 | 69,500.00 | 69,500.00 | 744,700 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 69,200.00 | 70,300.00 | 69,100.00 | 69,500.00 | 69,500.00 | 1,059,600 |
| 06 Feb 2024 | 69,000.00 | 69,100.00 | 68,300.00 | 69,000.00 | 69,000.00 | 1,005,200 |
| 05 Feb 2024 | 69,000.00 | 69,800.00 | 68,500.00 | 68,800.00 | 68,800.00 | 1,085,300 |
| 02 Feb 2024 | 69,200.00 | 69,200.00 | 68,000.00 | 68,800.00 | 68,800.00 | 997,700 |
| 01 Feb 2024 | 68,100.00 | 69,000.00 | 68,100.00 | 69,000.00 | 69,000.00 | 398,100 |
| 31 Jan 2024 | 69,700.00 | 69,700.00 | 67,300.00 | 68,100.00 | 68,100.00 | 2,657,200 |
| 30 Jan 2024 | 70,200.00 | 70,200.00 | 69,500.00 | 69,500.00 | 69,500.00 | 603,400 |
| 29 Jan 2024 | 70,200.00 | 70,200.00 | 69,600.00 | 70,000.00 | 70,000.00 | 370,700 |
| 26 Jan 2024 | 70,100.00 | 70,500.00 | 69,800.00 | 70,100.00 | 70,100.00 | 525,600 |
| 25 Jan 2024 | 70,500.00 | 70,500.00 | 69,500.00 | 70,000.00 | 70,000.00 | 313,300 |
| 24 Jan 2024 | 70,100.00 | 70,300.00 | 69,600.00 | 70,200.00 | 70,200.00 | 618,100 |
| 23 Jan 2024 | 68,900.00 | 70,400.00 | 68,900.00 | 70,100.00 | 70,100.00 | 1,139,000 |
| 22 Jan 2024 | 68,700.00 | 69,300.00 | 68,700.00 | 68,900.00 | 68,900.00 | 598,200 |
| 19 Jan 2024 | 69,600.00 | 69,600.00 | 68,800.00 | 69,300.00 | 69,300.00 | 914,300 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 69,300.00 | 70,600.00 | 68,900.00 | 69,700.00 | 69,700.00 | 530,800 |
| 16 Jan 2024 | 69,200.00 | 69,200.00 | 67,900.00 | 68,800.00 | 68,800.00 | 1,240,100 |
| 15 Jan 2024 | 70,300.00 | 70,700.00 | 69,200.00 | 69,200.00 | 69,200.00 | 1,175,400 |
| 12 Jan 2024 | 71,500.00 | 71,500.00 | 69,500.00 | 70,300.00 | 70,300.00 | 1,620,500 |
| 11 Jan 2024 | 72,000.00 | 72,000.00 | 70,800.00 | 71,500.00 | 71,500.00 | 813,500 |
| 10 Jan 2024 | 71,700.00 | 73,700.00 | 71,100.00 | 71,600.00 | 71,600.00 | 1,487,600 |
| 09 Jan 2024 | 72,200.00 | 72,300.00 | 71,300.00 | 71,700.00 | 71,700.00 | 889,900 |
| 08 Jan 2024 | 71,200.00 | 72,000.00 | 70,900.00 | 71,700.00 | 71,700.00 | 2,264,900 |
| 05 Jan 2024 | 71,400.00 | 71,600.00 | 70,900.00 | 71,100.00 | 71,100.00 | 960,500 |
| 04 Jan 2024 | 72,400.00 | 72,700.00 | 71,100.00 | 71,700.00 | 71,700.00 | 1,233,100 |
| 03 Jan 2024 | 72,000.00 | 72,300.00 | 71,200.00 | 72,000.00 | 72,000.00 | 1,030,200 |
| 02 Jan 2024 | 70,800.00 | 72,200.00 | 70,700.00 | 71,700.00 | 71,700.00 | 1,948,500 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 72,400.00 | 72,400.00 | 70,500.00 | 70,500.00 | 70,500.00 | 1,460,400 |
| 28 Dec 2023 | 71,800.00 | 73,300.00 | 71,600.00 | 72,000.00 | 72,000.00 | 1,437,100 |
| 27 Dec 2023 | 72,500.00 | 72,500.00 | 71,400.00 | 71,800.00 | 71,800.00 | 1,056,000 |
| 26 Dec 2023 | 73,000.00 | 73,800.00 | 71,500.00 | 71,500.00 | 71,500.00 | 1,166,200 |
| *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.