Singapore markets close in 7 hours 14 minutes
Straits Times Index
3,177.41 -10.25 (-0.32%) Nikkei
37,036.97 -1,042.73 (-2.74%) Hang Seng
16,230.47 -155.40 (-0.95%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,977.76 -564.46 (-0.92%) CMC Crypto 200
1,284.22 +398.68 (+43.68%)
Hong Kong Exchanges and Clearing Limited (HKXCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:11PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 27.35 | 28.39 | 27.35 | 28.39 | 28.39 | 3,200 |
| 17 Apr 2024 | 28.00 | 28.00 | 26.97 | 27.04 | 27.04 | 1,900 |
| 16 Apr 2024 | 28.19 | 28.19 | 27.18 | 27.18 | 27.18 | 4,300 |
| 15 Apr 2024 | 28.45 | 28.45 | 28.26 | 28.26 | 28.26 | 2,700 |
| 12 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1,000 |
| 11 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 500 |
| 10 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 700 |
| 09 Apr 2024 | 29.05 | 30.02 | 28.77 | 29.01 | 29.01 | 1,800 |
| 08 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 800 |
| 05 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 800 |
| 04 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 |
| 03 Apr 2024 | 29.79 | 29.79 | 28.56 | 28.69 | 28.69 | 1,200 |
| 02 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 500 |
| 01 Apr 2024 | 29.18 | 29.79 | 28.93 | 29.79 | 29.79 | 1,900 |
| 28 Mar 2024 | 28.64 | 29.60 | 28.64 | 29.60 | 29.60 | 800 |
| 27 Mar 2024 | 30.35 | 30.35 | 29.29 | 29.84 | 29.84 | 156,500 |
| 26 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 161,700 |
| 25 Mar 2024 | 29.90 | 30.05 | 29.82 | 29.82 | 29.82 | 486,400 |
| 22 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 3,500 |
| 21 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 20 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 19 Mar 2024 | 29.55 | 30.59 | 29.55 | 30.59 | 30.59 | 2,200 |
| 18 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
| 15 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 14 Mar 2024 | 31.34 | 31.91 | 30.91 | 31.91 | 31.91 | 500 |
| 13 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 13 Mar 2024 | 0.5 Dividend | |||||
| 12 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.82 | - |
| 11 Mar 2024 | 31.19 | 31.19 | 30.32 | 30.32 | 29.82 | 5,900 |
| 08 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.46 | 600 |
| 07 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| 06 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| 05 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| 04 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | 100 |
| 01 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| 29 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| 28 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | 45,100 |
| 27 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | 100 |
| 26 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.13 | - |
| 23 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.13 | - |
| 22 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.13 | - |
| 21 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.13 | 300 |
| 20 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 16 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 15 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 14 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 13 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 12 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 09 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 08 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | 1,600 |
| 07 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.66 | 200 |
| 06 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.81 | 400 |
| 05 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.81 | - |
| 02 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.81 | - |
| 01 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.81 | - |
| 31 Jan 2024 | 29.59 | 29.59 | 29.29 | 29.29 | 28.81 | 500 |
| 30 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.12 | - |
| 29 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.12 | - |
| 26 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.12 | 800 |
| 25 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.15 | 300 |
| 24 Jan 2024 | 30.61 | 30.61 | 29.92 | 29.92 | 29.43 | 139,200 |
| 23 Jan 2024 | 30.69 | 30.69 | 29.44 | 29.44 | 28.95 | 900 |
| 22 Jan 2024 | 29.00 | 29.33 | 28.61 | 29.10 | 28.62 | 3,600 |
| 19 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.78 | 1,700 |
| 18 Jan 2024 | 30.51 | 30.51 | 28.73 | 28.73 | 28.26 | 1,700 |
| 17 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.66 | 400 |
| 16 Jan 2024 | 30.81 | 31.61 | 30.65 | 30.65 | 30.14 | 4,700 |
| 12 Jan 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.37 | 1,500 |
| 11 Jan 2024 | 32.90 | 32.90 | 31.36 | 31.36 | 30.84 | 6,500 |
| 10 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | 1,500 |
| 09 Jan 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.57 | 2,600 |
| 08 Jan 2024 | 32.41 | 32.41 | 32.26 | 32.26 | 31.73 | 3,300 |
| 05 Jan 2024 | 34.01 | 34.01 | 31.92 | 33.39 | 32.84 | 2,500 |
| 04 Jan 2024 | 32.18 | 33.74 | 32.18 | 32.47 | 31.93 | 1,200 |
| 03 Jan 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.76 | 700 |
| 02 Jan 2024 | 33.89 | 33.89 | 32.86 | 33.89 | 33.33 | 2,000 |
| 29 Dec 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.29 | 700 |
| 28 Dec 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.28 | 500 |
| 27 Dec 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.14 | 800 |
| 26 Dec 2023 | 32.74 | 34.02 | 32.50 | 32.50 | 31.96 | 1,500 |
| 22 Dec 2023 | 32.01 | 32.02 | 31.63 | 32.02 | 31.49 | 1,400 |
| 21 Dec 2023 | 32.42 | 33.46 | 32.42 | 32.43 | 31.90 | 1,300 |
| 20 Dec 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 31.95 | 800 |
| 19 Dec 2023 | 32.33 | 32.39 | 32.33 | 32.39 | 31.86 | 1,900 |
| 18 Dec 2023 | 33.01 | 33.85 | 33.01 | 33.01 | 32.47 | 1,800 |
| 15 Dec 2023 | 33.26 | 33.99 | 33.26 | 33.27 | 32.72 | 2,900 |
| 14 Dec 2023 | 31.49 | 32.42 | 31.47 | 31.94 | 31.41 | 2,300 |
| 13 Dec 2023 | 31.13 | 31.22 | 31.13 | 31.13 | 30.62 | 2,100 |
| 12 Dec 2023 | 32.21 | 32.21 | 31.20 | 31.51 | 30.99 | 2,800 |
| 11 Dec 2023 | 31.87 | 31.87 | 30.91 | 30.91 | 30.40 | 2,400 |
| 08 Dec 2023 | 31.16 | 32.16 | 31.16 | 31.16 | 30.65 | 1,300 |
| 07 Dec 2023 | 31.62 | 31.62 | 31.61 | 31.62 | 31.10 | 1,500 |
| 06 Dec 2023 | 32.36 | 32.52 | 32.36 | 32.52 | 31.98 | 2,200 |
| 05 Dec 2023 | 31.78 | 32.02 | 31.78 | 32.02 | 31.49 | 2,000 |
| 04 Dec 2023 | 33.70 | 34.47 | 33.70 | 33.79 | 33.23 | 2,400 |
| 01 Dec 2023 | 35.95 | 35.95 | 35.24 | 35.24 | 34.66 | 900 |
| 30 Nov 2023 | 35.79 | 35.79 | 35.79 | 35.79 | 35.20 | 600 |
| 29 Nov 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.17 | 700 |
| 28 Nov 2023 | 35.87 | 36.01 | 35.87 | 36.01 | 35.42 | 1,600 |
| 27 Nov 2023 | 36.26 | 37.36 | 36.26 | 36.37 | 35.77 | 800 |
| *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.