Singapore markets close in 23 minutes
Straits Times Index
3,325.33 -0.95 (-0.03%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,290.39 +42.60 (+0.52%) Bitcoin USD
61,491.03 +821.23 (+1.35%) CMC Crypto 200
1,275.77 -8.02 (-0.62%)
(ICRPX)
. 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 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 24 Jun 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 21 Jun 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 20 Jun 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 18 Jun 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 17 Jun 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 14 Jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 13 Jun 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 12 Jun 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 11 Jun 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 10 Jun 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 07 Jun 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 06 Jun 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 05 Jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 04 Jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 03 Jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 31 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 30 May 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 29 May 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 28 May 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 24 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 23 May 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 22 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 21 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 20 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 17 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 16 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 15 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 14 May 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 13 May 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 10 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 09 May 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 08 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 07 May 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 06 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 03 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 02 May 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 01 May 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 30 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 29 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 26 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 25 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 24 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 23 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 22 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 19 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 18 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 17 Apr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 16 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 15 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 12 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 11 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 10 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 09 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 08 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 05 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 04 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 03 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 02 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 01 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 28 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 27 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 26 Mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 25 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 22 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 21 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 20 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 19 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 18 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 15 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 14 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 13 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 12 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 11 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 08 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 07 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 06 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 05 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 04 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 01 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 29 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 28 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 27 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 26 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 23 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 22 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 21 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 20 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 16 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 15 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 14 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 13 Feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 12 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 09 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 08 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 07 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 06 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 05 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 02 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 01 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| *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.