Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,878.40 -2,674.51 (-4.02%) CMC Crypto 200
1,357.08 -25.49 (-1.84%)
Internet Computer USD (ICP-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:42AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 13.71 | 13.85 | 13.40 | 13.55 | 13.55 | 175,720,528 |
| 24 Apr 2024 | 14.46 | 14.95 | 13.57 | 13.71 | 13.71 | 180,050,949 |
| 23 Apr 2024 | 15.09 | 15.25 | 14.45 | 14.46 | 14.46 | 139,190,955 |
| 22 Apr 2024 | 15.10 | 15.61 | 14.78 | 15.09 | 15.09 | 150,472,701 |
| 21 Apr 2024 | 15.53 | 16.36 | 14.93 | 15.10 | 15.10 | 158,894,964 |
| 20 Apr 2024 | 14.05 | 15.68 | 13.90 | 15.53 | 15.53 | 195,389,212 |
| 19 Apr 2024 | 12.77 | 14.44 | 11.82 | 14.05 | 14.05 | 233,244,890 |
| 18 Apr 2024 | 11.86 | 12.92 | 11.57 | 12.77 | 12.77 | 145,021,912 |
| 17 Apr 2024 | 12.24 | 12.49 | 11.43 | 11.86 | 11.86 | 144,986,997 |
| 16 Apr 2024 | 12.35 | 12.51 | 11.58 | 12.24 | 12.24 | 165,871,453 |
| 15 Apr 2024 | 12.89 | 13.73 | 12.00 | 12.35 | 12.35 | 197,907,229 |
| 14 Apr 2024 | 12.37 | 13.08 | 11.71 | 12.89 | 12.89 | 224,771,389 |
| 13 Apr 2024 | 13.96 | 13.96 | 10.84 | 12.37 | 12.37 | 309,858,941 |
| 12 Apr 2024 | 15.52 | 15.82 | 12.50 | 13.96 | 13.96 | 245,122,029 |
| 11 Apr 2024 | 15.96 | 16.31 | 15.38 | 15.52 | 15.52 | 144,592,050 |
| 10 Apr 2024 | 16.06 | 16.20 | 15.14 | 15.96 | 15.96 | 198,567,773 |
| 09 Apr 2024 | 17.79 | 17.87 | 15.99 | 16.06 | 16.06 | 177,459,626 |
| 08 Apr 2024 | 17.14 | 18.08 | 16.83 | 17.79 | 17.79 | 164,214,961 |
| 07 Apr 2024 | 17.04 | 17.48 | 16.92 | 17.14 | 17.14 | 122,073,516 |
| 06 Apr 2024 | 16.88 | 17.20 | 16.74 | 17.04 | 17.04 | 92,253,884 |
| 05 Apr 2024 | 17.82 | 17.96 | 16.58 | 16.88 | 16.88 | 195,734,154 |
| 04 Apr 2024 | 17.87 | 18.39 | 17.50 | 17.82 | 17.82 | 221,274,773 |
| 03 Apr 2024 | 17.89 | 19.05 | 17.39 | 17.87 | 17.87 | 284,777,872 |
| 02 Apr 2024 | 18.09 | 18.49 | 16.60 | 17.89 | 17.89 | 313,731,248 |
| 01 Apr 2024 | 18.78 | 19.27 | 17.46 | 18.09 | 18.09 | 287,165,609 |
| 31 Mar 2024 | 17.90 | 19.00 | 17.61 | 18.78 | 18.78 | 208,950,913 |
| 30 Mar 2024 | 17.22 | 18.63 | 17.19 | 17.90 | 17.90 | 240,356,456 |
| 29 Mar 2024 | 17.98 | 18.66 | 17.01 | 17.22 | 17.22 | 227,606,853 |
| 28 Mar 2024 | 18.39 | 18.77 | 17.39 | 17.98 | 17.98 | 326,773,306 |
| 27 Mar 2024 | 19.05 | 20.90 | 18.26 | 18.39 | 18.39 | 605,657,081 |
| 26 Mar 2024 | 17.64 | 20.36 | 17.31 | 19.05 | 19.05 | 659,442,325 |
| 25 Mar 2024 | 15.13 | 17.85 | 15.12 | 17.64 | 17.64 | 605,684,938 |
| 24 Mar 2024 | 13.47 | 15.29 | 13.47 | 15.13 | 15.13 | 303,048,638 |
| 23 Mar 2024 | 13.35 | 13.85 | 12.86 | 13.47 | 13.47 | 173,711,397 |
| 22 Mar 2024 | 12.74 | 13.92 | 12.51 | 13.35 | 13.35 | 334,814,404 |
| 21 Mar 2024 | 11.92 | 13.05 | 11.65 | 12.74 | 12.74 | 210,631,221 |
| 20 Mar 2024 | 10.93 | 11.96 | 10.57 | 11.92 | 11.92 | 188,783,100 |
| 19 Mar 2024 | 12.37 | 12.56 | 10.72 | 10.93 | 10.93 | 204,076,901 |
| 18 Mar 2024 | 12.59 | 12.79 | 11.79 | 12.37 | 12.37 | 178,218,211 |
| 17 Mar 2024 | 12.24 | 12.74 | 11.61 | 12.65 | 12.65 | 160,102,303 |
| 16 Mar 2024 | 12.84 | 13.23 | 11.97 | 12.24 | 12.24 | 171,402,836 |
| 15 Mar 2024 | 13.93 | 14.08 | 12.11 | 12.84 | 12.84 | 247,410,895 |
| 14 Mar 2024 | 14.50 | 14.65 | 13.26 | 13.93 | 13.93 | 236,630,195 |
| 13 Mar 2024 | 14.69 | 14.87 | 14.07 | 14.50 | 14.50 | 195,688,326 |
| 12 Mar 2024 | 14.98 | 15.28 | 13.77 | 14.69 | 14.69 | 224,210,825 |
| 11 Mar 2024 | 14.16 | 15.31 | 13.63 | 14.98 | 14.98 | 279,404,051 |
| 10 Mar 2024 | 14.77 | 14.85 | 13.76 | 14.16 | 14.16 | 202,970,592 |
| 09 Mar 2024 | 14.68 | 15.33 | 14.55 | 14.77 | 14.77 | 184,826,490 |
| 08 Mar 2024 | 14.96 | 15.18 | 14.04 | 14.68 | 14.68 | 266,629,486 |
| 07 Mar 2024 | 15.35 | 15.80 | 14.40 | 14.96 | 14.96 | 254,771,749 |
| 06 Mar 2024 | 14.06 | 15.61 | 13.68 | 15.35 | 15.35 | 367,595,349 |
| 05 Mar 2024 | 13.39 | 16.88 | 12.25 | 14.06 | 14.06 | 740,978,800 |
| 04 Mar 2024 | 13.18 | 13.72 | 12.82 | 13.39 | 13.39 | 248,993,191 |
| 03 Mar 2024 | 13.29 | 13.80 | 12.81 | 13.18 | 13.18 | 215,030,179 |
| 02 Mar 2024 | 12.98 | 13.64 | 12.82 | 13.29 | 13.29 | 176,492,884 |
| 01 Mar 2024 | 12.60 | 12.98 | 12.60 | 12.98 | 12.98 | 147,199,341 |
| 29 Feb 2024 | 12.63 | 13.44 | 12.36 | 12.61 | 12.61 | 238,936,428 |
| 28 Feb 2024 | 13.02 | 13.38 | 11.42 | 12.63 | 12.63 | 281,283,169 |
| 27 Feb 2024 | 12.94 | 13.28 | 12.75 | 13.02 | 13.02 | 137,190,406 |
| 26 Feb 2024 | 12.47 | 12.99 | 12.12 | 12.94 | 12.94 | 135,499,612 |
| 25 Feb 2024 | 12.51 | 12.62 | 12.31 | 12.47 | 12.47 | 88,403,628 |
| 24 Feb 2024 | 12.37 | 12.63 | 12.05 | 12.51 | 12.51 | 100,083,636 |
| 23 Feb 2024 | 12.73 | 12.93 | 12.09 | 12.37 | 12.37 | 111,132,432 |
| 22 Feb 2024 | 13.18 | 13.29 | 12.72 | 12.73 | 12.73 | 121,252,322 |
| 21 Feb 2024 | 13.75 | 13.77 | 12.64 | 13.19 | 13.19 | 147,626,311 |
| 20 Feb 2024 | 14.59 | 14.67 | 13.19 | 13.75 | 13.75 | 199,138,309 |
| 19 Feb 2024 | 13.65 | 14.83 | 13.52 | 14.58 | 14.58 | 241,545,338 |
| 18 Feb 2024 | 13.18 | 13.99 | 13.18 | 13.65 | 13.65 | 125,851,111 |
| 17 Feb 2024 | 13.13 | 13.46 | 12.72 | 13.18 | 13.18 | 94,401,145 |
| 16 Feb 2024 | 13.51 | 13.66 | 12.97 | 13.13 | 13.13 | 128,475,455 |
| 15 Feb 2024 | 13.58 | 14.08 | 13.14 | 13.51 | 13.51 | 182,836,593 |
| 14 Feb 2024 | 12.92 | 13.96 | 12.86 | 13.58 | 13.58 | 181,130,420 |
| 13 Feb 2024 | 13.29 | 13.41 | 12.68 | 12.92 | 12.92 | 136,003,732 |
| 12 Feb 2024 | 12.97 | 13.48 | 12.56 | 13.29 | 13.29 | 119,039,589 |
| 11 Feb 2024 | 13.14 | 13.57 | 12.90 | 12.97 | 12.97 | 87,731,805 |
| 10 Feb 2024 | 12.85 | 13.49 | 12.62 | 13.14 | 13.14 | 109,233,282 |
| 09 Feb 2024 | 12.21 | 13.01 | 12.17 | 12.84 | 12.84 | 119,563,310 |
| 08 Feb 2024 | 12.31 | 12.59 | 12.15 | 12.21 | 12.21 | 99,866,444 |
| 07 Feb 2024 | 12.14 | 12.37 | 11.79 | 12.31 | 12.31 | 97,757,016 |
| 06 Feb 2024 | 12.24 | 12.40 | 11.91 | 12.14 | 12.14 | 108,103,693 |
| 05 Feb 2024 | 12.73 | 13.01 | 12.09 | 12.24 | 12.24 | 135,454,907 |
| 04 Feb 2024 | 12.74 | 13.25 | 12.49 | 12.73 | 12.73 | 128,733,373 |
| 03 Feb 2024 | 12.71 | 13.64 | 12.50 | 12.74 | 12.74 | 179,777,278 |
| 02 Feb 2024 | 11.67 | 12.89 | 11.66 | 12.71 | 12.71 | 183,194,860 |
| 01 Feb 2024 | 11.47 | 11.82 | 11.26 | 11.67 | 11.67 | 99,116,335 |
| 31 Jan 2024 | 11.73 | 11.94 | 11.30 | 11.47 | 11.47 | 101,675,029 |
| 30 Jan 2024 | 12.55 | 12.63 | 11.70 | 11.74 | 11.74 | 125,382,771 |
| 29 Jan 2024 | 12.33 | 12.65 | 12.06 | 12.55 | 12.55 | 108,533,141 |
| 28 Jan 2024 | 12.73 | 12.97 | 12.20 | 12.33 | 12.33 | 111,372,879 |
| 27 Jan 2024 | 12.15 | 12.99 | 12.14 | 12.73 | 12.73 | 127,309,297 |
| 26 Jan 2024 | 11.15 | 12.53 | 10.98 | 12.15 | 12.15 | 164,329,112 |
| 25 Jan 2024 | 11.55 | 12.14 | 11.02 | 11.15 | 11.15 | 150,670,450 |
| 24 Jan 2024 | 10.47 | 11.68 | 10.37 | 11.55 | 11.55 | 187,708,876 |
| 23 Jan 2024 | 10.46 | 10.77 | 9.58 | 10.47 | 10.47 | 146,939,591 |
| 22 Jan 2024 | 11.08 | 11.32 | 10.41 | 10.46 | 10.46 | 116,851,109 |
| 21 Jan 2024 | 11.43 | 11.57 | 11.07 | 11.07 | 11.07 | 63,771,214 |
| 20 Jan 2024 | 11.20 | 11.73 | 10.98 | 11.43 | 11.43 | 95,797,831 |
| 19 Jan 2024 | 11.47 | 11.53 | 10.51 | 11.20 | 11.20 | 167,806,085 |
| 18 Jan 2024 | 12.13 | 12.46 | 11.32 | 11.47 | 11.47 | 150,029,707 |
| 17 Jan 2024 | 12.67 | 12.79 | 12.06 | 12.13 | 12.13 | 102,748,104 |
| *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.