Singapore markets close in 3 hours 51 minutes
Straits Times Index
3,325.36 -0.92 (-0.03%) Nikkei
39,656.34 +483.19 (+1.23%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,742.14 +382.54 (+0.62%) CMC Crypto 200
1,280.99 +31.87 (+2.55%)
(GOF)
. Currency in USD
Add to watchlist
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 14.83 | 14.85 | 14.79 | 14.85 | 14.85 | 417,300 |
| 24 Jun 2024 | 14.73 | 14.82 | 14.73 | 14.79 | 14.79 | 560,200 |
| 21 Jun 2024 | 14.70 | 14.76 | 14.68 | 14.73 | 14.73 | 468,600 |
| 20 Jun 2024 | 14.68 | 14.75 | 14.65 | 14.74 | 14.74 | 520,800 |
| 18 Jun 2024 | 14.61 | 14.72 | 14.61 | 14.65 | 14.65 | 540,800 |
| 17 Jun 2024 | 14.71 | 14.77 | 14.62 | 14.66 | 14.66 | 844,100 |
| 14 Jun 2024 | 14.71 | 14.86 | 14.66 | 14.77 | 14.77 | 806,700 |
| 14 Jun 2024 | 0.182 Dividend | |||||
| 13 Jun 2024 | 15.00 | 15.00 | 14.87 | 14.94 | 14.76 | 818,600 |
| 12 Jun 2024 | 14.89 | 14.97 | 14.85 | 14.95 | 14.77 | 908,400 |
| 11 Jun 2024 | 14.86 | 14.88 | 14.77 | 14.84 | 14.66 | 493,100 |
| 10 Jun 2024 | 14.88 | 14.90 | 14.78 | 14.88 | 14.70 | 533,000 |
| 07 Jun 2024 | 14.87 | 14.93 | 14.82 | 14.88 | 14.70 | 473,900 |
| 06 Jun 2024 | 14.88 | 14.95 | 14.84 | 14.88 | 14.70 | 584,600 |
| 05 Jun 2024 | 14.81 | 14.85 | 14.77 | 14.85 | 14.67 | 661,300 |
| 04 Jun 2024 | 14.74 | 14.82 | 14.70 | 14.81 | 14.63 | 493,400 |
| 03 Jun 2024 | 14.70 | 14.75 | 14.60 | 14.67 | 14.49 | 562,900 |
| 31 May 2024 | 14.52 | 14.68 | 14.48 | 14.68 | 14.50 | 762,800 |
| 30 May 2024 | 14.56 | 14.57 | 14.40 | 14.44 | 14.26 | 532,200 |
| 29 May 2024 | 14.50 | 14.54 | 14.46 | 14.51 | 14.33 | 619,400 |
| 28 May 2024 | 14.65 | 14.68 | 14.50 | 14.52 | 14.34 | 604,300 |
| 24 May 2024 | 14.58 | 14.66 | 14.54 | 14.66 | 14.48 | 369,500 |
| 23 May 2024 | 14.66 | 14.69 | 14.50 | 14.54 | 14.36 | 525,200 |
| 22 May 2024 | 14.64 | 14.70 | 14.60 | 14.65 | 14.47 | 497,100 |
| 21 May 2024 | 14.54 | 14.69 | 14.51 | 14.68 | 14.50 | 709,700 |
| 20 May 2024 | 14.46 | 14.53 | 14.45 | 14.52 | 14.34 | 604,500 |
| 17 May 2024 | 14.48 | 14.50 | 14.37 | 14.41 | 14.23 | 501,700 |
| 16 May 2024 | 14.55 | 14.55 | 14.37 | 14.43 | 14.25 | 653,900 |
| 15 May 2024 | 14.53 | 14.54 | 14.43 | 14.48 | 14.30 | 567,300 |
| 14 May 2024 | 14.33 | 14.42 | 14.26 | 14.35 | 14.18 | 640,100 |
| 14 May 2024 | 0.182 Dividend | |||||
| 13 May 2024 | 14.67 | 14.67 | 14.45 | 14.52 | 14.16 | 869,600 |
| 10 May 2024 | 14.68 | 14.70 | 14.52 | 14.59 | 14.23 | 887,700 |
| 09 May 2024 | 14.69 | 14.72 | 14.55 | 14.65 | 14.29 | 615,800 |
| 08 May 2024 | 14.71 | 14.72 | 14.66 | 14.66 | 14.30 | 469,100 |
| 07 May 2024 | 14.69 | 14.74 | 14.68 | 14.71 | 14.35 | 488,100 |
| 06 May 2024 | 14.74 | 14.74 | 14.65 | 14.73 | 14.37 | 430,600 |
| 03 May 2024 | 14.71 | 14.76 | 14.65 | 14.67 | 14.31 | 659,000 |
| 02 May 2024 | 14.60 | 14.68 | 14.60 | 14.64 | 14.28 | 461,000 |
| 01 May 2024 | 14.60 | 14.67 | 14.48 | 14.54 | 14.18 | 623,200 |
| 30 Apr 2024 | 14.60 | 14.68 | 14.53 | 14.59 | 14.23 | 636,200 |
| 29 Apr 2024 | 14.53 | 14.59 | 14.48 | 14.59 | 14.23 | 407,000 |
| 26 Apr 2024 | 14.45 | 14.57 | 14.44 | 14.55 | 14.19 | 391,600 |
| 25 Apr 2024 | 14.22 | 14.47 | 14.13 | 14.46 | 14.10 | 459,300 |
| 24 Apr 2024 | 14.50 | 14.52 | 14.24 | 14.48 | 14.12 | 483,700 |
| 23 Apr 2024 | 14.43 | 14.49 | 14.38 | 14.49 | 14.13 | 501,000 |
| 22 Apr 2024 | 14.13 | 14.33 | 14.06 | 14.33 | 13.98 | 601,100 |
| 19 Apr 2024 | 14.02 | 14.12 | 14.02 | 14.06 | 13.71 | 486,200 |
| 18 Apr 2024 | 13.94 | 14.07 | 13.93 | 14.04 | 13.70 | 501,500 |
| 17 Apr 2024 | 13.86 | 14.00 | 13.77 | 13.99 | 13.65 | 559,400 |
| 16 Apr 2024 | 13.85 | 13.95 | 13.68 | 13.80 | 13.46 | 685,100 |
| 15 Apr 2024 | 14.08 | 14.10 | 13.81 | 13.85 | 13.51 | 874,700 |
| 12 Apr 2024 | 14.10 | 14.16 | 13.96 | 14.08 | 13.73 | 998,200 |
| 12 Apr 2024 | 0.182 Dividend | |||||
| 11 Apr 2024 | 14.44 | 14.49 | 14.24 | 14.39 | 13.86 | 1,057,400 |
| 10 Apr 2024 | 14.70 | 14.76 | 14.36 | 14.50 | 13.96 | 1,191,900 |
| 09 Apr 2024 | 14.89 | 14.90 | 14.73 | 14.83 | 14.28 | 517,000 |
| 08 Apr 2024 | 14.71 | 14.85 | 14.65 | 14.81 | 14.26 | 671,600 |
| 05 Apr 2024 | 14.53 | 14.69 | 14.51 | 14.68 | 14.14 | 560,300 |
| 04 Apr 2024 | 14.56 | 14.64 | 14.45 | 14.50 | 13.96 | 558,700 |
| 03 Apr 2024 | 14.35 | 14.52 | 14.33 | 14.51 | 13.97 | 583,500 |
| 02 Apr 2024 | 14.27 | 14.43 | 14.16 | 14.42 | 13.89 | 823,400 |
| 01 Apr 2024 | 14.45 | 14.45 | 14.25 | 14.25 | 13.72 | 839,900 |
| 28 Mar 2024 | 14.30 | 14.48 | 14.26 | 14.32 | 13.79 | 705,900 |
| 27 Mar 2024 | 14.07 | 14.23 | 14.07 | 14.22 | 13.70 | 554,900 |
| 26 Mar 2024 | 14.14 | 14.23 | 14.00 | 14.05 | 13.53 | 636,900 |
| 25 Mar 2024 | 14.14 | 14.34 | 14.09 | 14.17 | 13.65 | 484,000 |
| 22 Mar 2024 | 14.28 | 14.28 | 14.01 | 14.07 | 13.55 | 492,200 |
| 21 Mar 2024 | 13.89 | 14.33 | 13.83 | 14.17 | 13.65 | 953,000 |
| 20 Mar 2024 | 14.15 | 14.18 | 13.66 | 13.87 | 13.36 | 2,090,100 |
| 19 Mar 2024 | 14.45 | 14.51 | 14.07 | 14.09 | 13.57 | 1,083,700 |
| 18 Mar 2024 | 14.51 | 14.58 | 14.41 | 14.43 | 13.90 | 1,076,800 |
| 15 Mar 2024 | 14.60 | 14.67 | 14.52 | 14.63 | 14.09 | 526,900 |
| 14 Mar 2024 | 14.70 | 14.80 | 14.57 | 14.62 | 14.08 | 982,800 |
| 14 Mar 2024 | 0.182 Dividend | |||||
| 13 Mar 2024 | 14.75 | 14.99 | 14.72 | 14.90 | 14.17 | 1,410,600 |
| 12 Mar 2024 | 14.78 | 14.79 | 14.70 | 14.74 | 14.02 | 624,400 |
| 11 Mar 2024 | 14.75 | 14.76 | 14.66 | 14.72 | 14.00 | 670,300 |
| 08 Mar 2024 | 14.70 | 14.72 | 14.60 | 14.70 | 13.98 | 594,000 |
| 07 Mar 2024 | 14.59 | 14.68 | 14.53 | 14.66 | 13.95 | 656,800 |
| 06 Mar 2024 | 14.51 | 14.69 | 14.40 | 14.57 | 13.86 | 878,000 |
| 05 Mar 2024 | 14.66 | 14.69 | 14.37 | 14.38 | 13.68 | 734,600 |
| 04 Mar 2024 | 14.31 | 14.71 | 14.30 | 14.61 | 13.90 | 1,144,100 |
| 01 Mar 2024 | 14.20 | 14.35 | 14.17 | 14.30 | 13.60 | 579,600 |
| 29 Feb 2024 | 14.18 | 14.33 | 14.09 | 14.29 | 13.59 | 732,500 |
| 28 Feb 2024 | 14.04 | 14.08 | 13.97 | 14.08 | 13.39 | 594,200 |
| 27 Feb 2024 | 13.93 | 14.06 | 13.89 | 14.04 | 13.36 | 500,700 |
| 26 Feb 2024 | 13.92 | 13.97 | 13.81 | 13.90 | 13.22 | 938,600 |
| 23 Feb 2024 | 13.95 | 14.00 | 13.88 | 13.91 | 13.23 | 537,300 |
| 22 Feb 2024 | 13.86 | 13.92 | 13.82 | 13.88 | 13.20 | 496,100 |
| 21 Feb 2024 | 13.76 | 13.84 | 13.75 | 13.80 | 13.13 | 477,900 |
| 20 Feb 2024 | 13.70 | 13.78 | 13.68 | 13.75 | 13.08 | 604,700 |
| 16 Feb 2024 | 13.74 | 13.76 | 13.64 | 13.68 | 13.01 | 496,100 |
| 15 Feb 2024 | 13.70 | 13.78 | 13.70 | 13.76 | 13.09 | 520,400 |
| 14 Feb 2024 | 13.84 | 13.89 | 13.64 | 13.69 | 13.02 | 1,046,100 |
| 14 Feb 2024 | 0.182 Dividend | |||||
| 13 Feb 2024 | 14.00 | 14.07 | 13.90 | 13.99 | 13.14 | 1,049,400 |
| 12 Feb 2024 | 14.00 | 14.13 | 13.96 | 14.10 | 13.24 | 959,000 |
| 09 Feb 2024 | 13.80 | 14.00 | 13.78 | 13.94 | 13.09 | 1,181,200 |
| 08 Feb 2024 | 13.78 | 13.82 | 13.73 | 13.81 | 12.97 | 552,400 |
| *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.