Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,108.48 -7.69 (-0.15%) Dow
38,249.65 -136.44 (-0.36%) Nasdaq
15,951.77 -31.32 (-0.20%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,298.75 -40.31 (-3.02%)
Industrial and Commercial Bank of China Limited (IDCBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.40 | 10.77 | 10.40 | 10.76 | 10.76 | 23,507 |
| 29 Apr 2024 | 10.68 | 10.68 | 10.57 | 10.62 | 10.62 | 73,900 |
| 26 Apr 2024 | 11.00 | 11.00 | 10.50 | 10.51 | 10.51 | 35,500 |
| 25 Apr 2024 | 10.58 | 10.61 | 10.54 | 10.61 | 10.61 | 79,600 |
| 24 Apr 2024 | 10.48 | 10.52 | 10.47 | 10.51 | 10.51 | 18,800 |
| 23 Apr 2024 | 10.11 | 10.61 | 10.11 | 10.47 | 10.47 | 17,500 |
| 22 Apr 2024 | 10.49 | 10.50 | 10.41 | 10.49 | 10.49 | 36,900 |
| 19 Apr 2024 | 10.47 | 10.50 | 10.45 | 10.49 | 10.49 | 41,800 |
| 18 Apr 2024 | 10.42 | 10.47 | 10.13 | 10.43 | 10.43 | 64,200 |
| 17 Apr 2024 | 10.28 | 10.28 | 10.10 | 10.17 | 10.17 | 81,000 |
| 16 Apr 2024 | 10.12 | 10.17 | 10.11 | 10.12 | 10.12 | 53,000 |
| 15 Apr 2024 | 10.22 | 10.23 | 10.14 | 10.14 | 10.14 | 51,900 |
| 12 Apr 2024 | 10.07 | 10.07 | 10.03 | 10.03 | 10.03 | 17,600 |
| 11 Apr 2024 | 9.99 | 10.33 | 9.99 | 10.29 | 10.29 | 39,700 |
| 10 Apr 2024 | 10.17 | 10.26 | 10.06 | 10.25 | 10.25 | 35,500 |
| 09 Apr 2024 | 10.27 | 10.28 | 10.24 | 10.25 | 10.25 | 16,300 |
| 08 Apr 2024 | 9.98 | 10.28 | 9.98 | 10.19 | 10.19 | 128,800 |
| 05 Apr 2024 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | 33,700 |
| 04 Apr 2024 | 10.23 | 10.29 | 10.16 | 10.16 | 10.16 | 69,800 |
| 03 Apr 2024 | 10.19 | 10.24 | 10.18 | 10.19 | 10.19 | 153,700 |
| 02 Apr 2024 | 10.15 | 10.28 | 10.10 | 10.25 | 10.25 | 20,400 |
| 01 Apr 2024 | 9.84 | 10.14 | 9.84 | 10.03 | 10.03 | 40,100 |
| 28 Mar 2024 | 10.15 | 10.15 | 9.97 | 10.02 | 10.02 | 35,700 |
| 27 Mar 2024 | 9.78 | 10.15 | 9.78 | 10.05 | 10.05 | 35,600 |
| 26 Mar 2024 | 10.03 | 10.20 | 9.88 | 10.15 | 10.15 | 111,300 |
| 25 Mar 2024 | 9.71 | 10.36 | 9.71 | 9.99 | 9.99 | 51,100 |
| 22 Mar 2024 | 10.39 | 10.39 | 9.99 | 9.99 | 9.99 | 137,200 |
| 21 Mar 2024 | 10.10 | 10.13 | 10.08 | 10.09 | 10.09 | 57,000 |
| 20 Mar 2024 | 9.99 | 10.03 | 9.95 | 10.03 | 10.03 | 21,600 |
| 19 Mar 2024 | 9.63 | 10.02 | 9.63 | 10.02 | 10.02 | 68,000 |
| 18 Mar 2024 | 10.00 | 10.06 | 10.00 | 10.02 | 10.02 | 55,400 |
| 15 Mar 2024 | 9.90 | 10.13 | 9.90 | 10.12 | 10.12 | 112,600 |
| 14 Mar 2024 | 10.13 | 10.16 | 10.13 | 10.14 | 10.14 | 44,700 |
| 13 Mar 2024 | 10.33 | 10.38 | 10.25 | 10.27 | 10.27 | 42,400 |
| 12 Mar 2024 | 10.40 | 10.44 | 10.37 | 10.42 | 10.42 | 196,600 |
| 11 Mar 2024 | 10.66 | 10.66 | 10.34 | 10.36 | 10.36 | 16,700 |
| 08 Mar 2024 | 10.08 | 10.34 | 10.08 | 10.32 | 10.32 | 56,800 |
| 07 Mar 2024 | 10.24 | 10.28 | 10.24 | 10.28 | 10.28 | 20,600 |
| 06 Mar 2024 | 10.50 | 10.50 | 10.22 | 10.25 | 10.25 | 37,100 |
| 05 Mar 2024 | 10.15 | 10.20 | 10.13 | 10.13 | 10.13 | 43,300 |
| 04 Mar 2024 | 10.68 | 10.68 | 9.93 | 10.15 | 10.15 | 26,200 |
| 01 Mar 2024 | 10.29 | 10.32 | 10.29 | 10.32 | 10.32 | 51,200 |
| 29 Feb 2024 | 10.27 | 10.62 | 9.95 | 10.22 | 10.22 | 87,000 |
| 28 Feb 2024 | 10.26 | 10.31 | 10.25 | 10.27 | 10.27 | 52,600 |
| 27 Feb 2024 | 10.44 | 10.46 | 10.37 | 10.46 | 10.46 | 43,300 |
| 26 Feb 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 61,700 |
| 23 Feb 2024 | 10.50 | 10.60 | 10.26 | 10.53 | 10.53 | 117,400 |
| 22 Feb 2024 | 10.39 | 10.40 | 10.35 | 10.35 | 10.35 | 17,800 |
| 21 Feb 2024 | 10.32 | 10.36 | 10.28 | 10.32 | 10.32 | 144,700 |
| 20 Feb 2024 | 10.04 | 10.19 | 10.04 | 10.08 | 10.08 | 81,900 |
| 16 Feb 2024 | 9.90 | 10.02 | 9.90 | 9.97 | 9.97 | 30,500 |
| 15 Feb 2024 | 9.91 | 9.94 | 9.88 | 9.90 | 9.90 | 38,700 |
| 14 Feb 2024 | 9.82 | 9.87 | 9.80 | 9.87 | 9.87 | 31,400 |
| 13 Feb 2024 | 10.05 | 10.05 | 9.68 | 9.79 | 9.79 | 34,500 |
| 12 Feb 2024 | 9.78 | 9.96 | 9.78 | 9.91 | 9.91 | 27,100 |
| 09 Feb 2024 | 9.68 | 9.75 | 9.64 | 9.71 | 9.71 | 65,400 |
| 08 Feb 2024 | 9.80 | 9.80 | 9.69 | 9.69 | 9.69 | 36,200 |
| 07 Feb 2024 | 9.90 | 9.90 | 9.83 | 9.89 | 9.89 | 25,300 |
| 06 Feb 2024 | 9.84 | 10.01 | 9.84 | 10.01 | 10.01 | 97,900 |
| 05 Feb 2024 | 9.65 | 9.70 | 9.60 | 9.70 | 9.70 | 105,800 |
| 02 Feb 2024 | 9.56 | 9.59 | 9.51 | 9.57 | 9.57 | 52,400 |
| 01 Feb 2024 | 9.66 | 9.69 | 9.58 | 9.66 | 9.66 | 92,300 |
| 31 Jan 2024 | 9.70 | 9.80 | 9.67 | 9.71 | 9.71 | 141,000 |
| 30 Jan 2024 | 9.61 | 9.70 | 9.61 | 9.69 | 9.69 | 58,900 |
| 29 Jan 2024 | 9.79 | 9.80 | 9.71 | 9.77 | 9.77 | 82,600 |
| 26 Jan 2024 | 9.76 | 9.79 | 9.73 | 9.77 | 9.77 | 70,500 |
| 25 Jan 2024 | 9.79 | 9.79 | 9.67 | 9.69 | 9.69 | 108,500 |
| 24 Jan 2024 | 9.69 | 9.69 | 9.60 | 9.61 | 9.61 | 198,200 |
| 23 Jan 2024 | 9.28 | 9.30 | 9.20 | 9.23 | 9.23 | 105,100 |
| 22 Jan 2024 | 9.10 | 9.10 | 9.00 | 9.07 | 9.07 | 171,800 |
| 19 Jan 2024 | 9.08 | 9.23 | 9.06 | 9.22 | 9.22 | 76,500 |
| 18 Jan 2024 | 9.18 | 9.18 | 9.02 | 9.03 | 9.03 | 191,300 |
| 17 Jan 2024 | 9.06 | 9.06 | 8.98 | 9.01 | 9.01 | 175,600 |
| 16 Jan 2024 | 9.30 | 9.30 | 9.20 | 9.21 | 9.21 | 116,800 |
| 12 Jan 2024 | 9.41 | 9.44 | 9.38 | 9.39 | 9.39 | 73,200 |
| 11 Jan 2024 | 9.32 | 9.35 | 9.30 | 9.34 | 9.34 | 173,900 |
| 10 Jan 2024 | 9.24 | 9.38 | 9.24 | 9.36 | 9.36 | 72,800 |
| 09 Jan 2024 | 9.32 | 9.35 | 9.31 | 9.32 | 9.32 | 77,500 |
| 08 Jan 2024 | 9.50 | 9.50 | 9.36 | 9.40 | 9.40 | 90,400 |
| 05 Jan 2024 | 9.52 | 9.58 | 9.52 | 9.55 | 9.55 | 63,000 |
| 04 Jan 2024 | 9.57 | 9.61 | 9.56 | 9.58 | 9.58 | 40,500 |
| 03 Jan 2024 | 9.49 | 9.58 | 9.49 | 9.52 | 9.52 | 87,400 |
| 02 Jan 2024 | 9.22 | 9.75 | 9.22 | 9.48 | 9.48 | 77,800 |
| 29 Dec 2023 | 9.66 | 9.75 | 9.66 | 9.72 | 9.72 | 53,500 |
| 28 Dec 2023 | 9.58 | 9.65 | 9.58 | 9.62 | 9.62 | 65,700 |
| 27 Dec 2023 | 9.50 | 9.54 | 9.50 | 9.52 | 9.52 | 65,300 |
| 26 Dec 2023 | 9.39 | 9.43 | 9.35 | 9.40 | 9.40 | 129,900 |
| 22 Dec 2023 | 9.45 | 9.45 | 9.36 | 9.41 | 9.41 | 65,200 |
| 21 Dec 2023 | 9.29 | 9.43 | 9.20 | 9.40 | 9.40 | 404,700 |
| 20 Dec 2023 | 9.29 | 9.29 | 9.18 | 9.20 | 9.20 | 74,900 |
| 19 Dec 2023 | 9.40 | 9.44 | 9.40 | 9.43 | 9.43 | 72,300 |
| 18 Dec 2023 | 9.36 | 9.39 | 9.33 | 9.39 | 9.39 | 70,900 |
| 15 Dec 2023 | 9.68 | 9.68 | 9.35 | 9.35 | 9.35 | 63,400 |
| 14 Dec 2023 | 9.10 | 9.49 | 9.10 | 9.48 | 9.48 | 121,300 |
| 13 Dec 2023 | 9.75 | 9.75 | 9.29 | 9.42 | 9.42 | 93,600 |
| 12 Dec 2023 | 9.10 | 9.61 | 9.10 | 9.29 | 9.29 | 144,100 |
| 11 Dec 2023 | 9.49 | 9.49 | 9.18 | 9.23 | 9.23 | 327,700 |
| 08 Dec 2023 | 9.21 | 9.23 | 9.16 | 9.20 | 9.20 | 54,800 |
| 07 Dec 2023 | 9.10 | 9.28 | 9.10 | 9.26 | 9.26 | 85,400 |
| 06 Dec 2023 | 9.24 | 9.29 | 9.22 | 9.23 | 9.23 | 75,000 |
| *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.