Singapore markets closed

Halma plc (HALMY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
68.96+0.55 (+0.80%)
At close: 02:38PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202471.8171.8168.7068.8168.812,700
03 Jul 202471.0671.0668.5568.5568.551,200
02 Jul 202468.9868.9867.6868.2468.241,800
01 Jul 202470.0470.3468.1268.1268.123,100
28 Jun 202468.7269.2268.0568.1268.124,500
27 Jun 202467.8768.8667.8768.8668.861,600
26 Jun 202467.7367.9367.6967.6967.6920,700
25 Jun 202468.7368.7367.6167.6167.6127,200
24 Jun 202468.3268.7367.9868.6468.641,700
21 Jun 202467.3468.7366.6867.3367.332,100
20 Jun 202467.7267.7666.8267.0567.051,600
18 Jun 202467.6867.6866.2166.2166.212,300
17 Jun 202467.0567.0566.4366.6766.672,800
14 Jun 202467.5767.5766.4166.9966.991,500
13 Jun 202466.5667.4966.4766.5866.586,300
12 Jun 202460.1560.3559.2760.3560.3519,400
11 Jun 202457.4458.6057.4458.6058.602,000
10 Jun 202458.9458.9458.3758.5958.592,000
07 Jun 202458.5058.5858.2158.3658.365,500
06 Jun 202459.4559.4959.4559.4959.4958,500
05 Jun 202459.1659.5259.1659.3559.352,200
04 Jun 202458.1058.6057.8458.6058.602,900
03 Jun 202457.0857.6757.0857.4057.402,500
31 May 202458.0358.6957.3557.4757.475,600
30 May 202458.0059.5657.6258.3758.375,400
29 May 202458.0058.0056.8157.6257.621,500
28 May 202459.9059.9058.1259.0759.072,100
24 May 202458.6059.9158.6059.9159.914,300
23 May 202459.3359.3358.3458.8358.833,300
22 May 202459.6859.6859.3559.3559.355,000
21 May 202459.3960.1059.3960.0560.053,500
20 May 202459.3060.4159.3060.4160.414,400
17 May 202461.2161.2159.8660.6760.672,000
16 May 202461.1361.9760.0060.1660.162,100
15 May 202459.3160.0059.3160.0060.002,300
14 May 202459.8059.8059.0159.7859.781,900
13 May 202458.5159.3257.7158.5958.592,500
10 May 202458.7658.7657.5657.5657.561,000
09 May 202458.9059.1758.2959.1759.171,800
08 May 202458.5058.5057.6057.6057.603,700
07 May 202458.5758.5755.7956.8256.822,600
06 May 202458.3859.7657.2557.7657.761,600
03 May 202457.1358.3756.4958.2658.263,500
02 May 202456.4956.4955.7256.2756.272,400
01 May 202455.2455.6955.2455.6955.691,300
30 Apr 202457.0057.0056.2056.2056.204,000
29 Apr 202457.1657.4056.4657.4057.4014,500
26 Apr 202454.3756.9354.3756.9356.932,400
25 Apr 202454.5355.8553.9555.8555.854,500
24 Apr 202456.3756.7756.2556.7656.762,300
23 Apr 202456.3857.0556.0057.0557.057,100
22 Apr 202455.8656.1955.1956.1956.193,300
19 Apr 202455.0855.4154.3555.3055.304,000
18 Apr 202454.5555.8654.5555.8555.854,600
17 Apr 202455.4355.9955.0055.9955.993,300
16 Apr 202455.3255.9554.9655.9555.958,600
15 Apr 202456.6457.1056.1356.1456.143,900
12 Apr 202456.7756.7756.2156.2156.211,900
11 Apr 202457.6657.7657.3657.7657.762,800
10 Apr 202457.5358.1656.9757.9957.9914,200
09 Apr 202458.0558.8757.9558.8758.875,700
08 Apr 202458.3758.3757.2957.4357.433,300
05 Apr 202456.7158.0856.7158.0858.084,000
04 Apr 202459.4759.8558.8359.8459.846,500
03 Apr 202459.9660.1559.4060.1560.153,900
02 Apr 202460.2560.5559.8260.5560.555,000
01 Apr 202461.0061.8858.9958.9958.992,500
28 Mar 202459.7060.6359.2160.6360.6313,700
27 Mar 202459.4459.5158.9358.9358.932,300
26 Mar 202459.3859.7158.8158.9558.9537,700
25 Mar 202459.6660.2358.1558.1558.156,400
22 Mar 202459.5760.1859.5760.1860.181,700
21 Mar 202460.5361.3960.4161.3961.39175,500
20 Mar 202459.0159.9558.9759.8459.84303,400
19 Mar 202456.1656.2756.1656.2756.271,000
18 Mar 202457.2957.2956.9056.9056.901,000
15 Mar 202457.0757.0757.0757.0757.071,100
14 Mar 202457.0157.0157.0157.0157.01600
13 Mar 202459.4659.4657.9658.6358.631,600
12 Mar 202457.9058.0057.9058.0058.002,400
11 Mar 202458.4259.1457.7857.7857.788,400
08 Mar 202459.6059.7758.6858.6858.683,500
07 Mar 202459.6259.6259.2259.2259.226,600
06 Mar 202458.6559.6258.6559.6259.621,400
05 Mar 202458.5358.5357.7457.7457.741,600
04 Mar 202458.5259.1958.4958.6358.631,900
01 Mar 202458.4058.4458.4058.4458.443,200
29 Feb 202458.3158.6758.3158.6758.671,400
28 Feb 202458.0458.0457.5158.0458.042,000
27 Feb 202460.2860.2859.9459.9459.941,700
26 Feb 202460.2360.2359.3059.3059.301,000
23 Feb 202460.4160.9459.4460.9460.943,100
22 Feb 202458.3659.2558.3659.1659.161,800
21 Feb 202458.1158.6758.1158.6758.67800
20 Feb 202458.1758.1757.6657.6657.661,700
16 Feb 202456.9157.7856.5656.5656.562,800
15 Feb 202455.1855.6455.1855.6455.642,300
14 Feb 202455.4155.4155.0055.0055.002,200
13 Feb 202454.8454.8453.5153.6953.693,300
12 Feb 202456.3156.3855.2355.2355.235,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...