Singapore markets close in 3 hours 36 minutes
Straits Times Index
3,288.43 +0.68 (+0.02%) Nikkei
38,048.03 +419.55 (+1.11%) Hang Seng
17,621.04 +336.50 (+1.95%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,226.05 +77.59 (+0.12%) CMC Crypto 200
1,385.19 +2.62 (+0.19%)
Inchcape plc (IHCPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:37AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 24 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 23 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 22 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 19 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 18 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 17 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 16 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1,200 |
| 15 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 12 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 11 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 10 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 09 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 08 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 05 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 04 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3,600 |
| 03 Apr 2024 | 9.20 | 9.28 | 9.20 | 9.28 | 9.28 | 3,887 |
| 02 Apr 2024 | 9.14 | 9.15 | 9.14 | 9.15 | 9.15 | 2,200 |
| 01 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 28 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 27 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 26 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 25 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 22 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 21 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,601 |
| 20 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 3,700 |
| 19 Mar 2024 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | 3,300 |
| 18 Mar 2024 | 8.18 | 8.20 | 8.18 | 8.19 | 8.19 | 3,600 |
| 15 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 14 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 13 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 12 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 11 Mar 2024 | 8.24 | 8.25 | 8.24 | 8.25 | 8.25 | 1,704 |
| 08 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 07 Mar 2024 | 8.43 | 8.43 | 8.42 | 8.42 | 8.42 | 1,550 |
| 06 Mar 2024 | 8.21 | 8.23 | 8.21 | 8.21 | 8.21 | 10,050 |
| 05 Mar 2024 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 7,500 |
| 04 Mar 2024 | 8.49 | 8.70 | 8.49 | 8.70 | 8.70 | 1,496 |
| 01 Mar 2024 | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | 11,700 |
| 29 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 900 |
| 28 Feb 2024 | 8.60 | 8.68 | 8.59 | 8.60 | 8.60 | 4,000 |
| 27 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,100 |
| 26 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1,000 |
| 23 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 22 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 21 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 20 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 16 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 2,500 |
| 15 Feb 2024 | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | 2,400 |
| 14 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 600 |
| 13 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 12 Feb 2024 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | 6,500 |
| 09 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 08 Feb 2024 | 8.67 | 8.68 | 8.67 | 8.68 | 8.68 | 2,000 |
| 07 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 06 Feb 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 3,390 |
| 05 Feb 2024 | 8.54 | 8.54 | 8.53 | 8.53 | 8.53 | 1,900 |
| 02 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 01 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 31 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 30 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 29 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 26 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 25 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 24 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 23 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 22 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 19 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 18 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 17 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 16 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 12 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 11 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 10 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 09 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 08 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 05 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 04 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 03 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 02 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 29 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 28 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 27 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 26 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 22 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 21 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 20 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 19 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 18 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 15 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 14 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 13 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 12 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 11 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 08 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 07 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 549 |
| 06 Dec 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 05 Dec 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 04 Dec 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 01 Dec 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| *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.