Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
Inchcape plc (IHCPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:55AM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | - | - | - | - | - | - |
| 25 Jul 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 24 Jul 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 23 Jul 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 558 |
| 22 Jul 2024 | 10.80 | 10.80 | 10.76 | 10.76 | 10.76 | 1,000 |
| 19 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 18 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 17 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 16 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 15 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 12 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 11 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 10 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 09 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 08 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 05 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 03 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 02 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 01 Jul 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 28 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 27 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 26 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 25 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 24 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 21 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 20 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 18 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 17 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 14 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 13 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 12 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 11 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 10 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 07 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 06 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 05 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 04 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 03 Jun 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 31 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 30 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 985 |
| 29 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 28 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 24 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 23 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 22 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 21 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 20 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 17 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 16 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 15 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 14 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 13 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 10 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 09 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 08 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 07 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 06 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 03 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 02 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 02 May 2024 | 0.243 Dividend | |||||
| 01 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - |
| 30 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - |
| 29 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - |
| 26 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - |
| 25 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - |
| 24 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - |
| 23 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - |
| 22 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - |
| 19 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - |
| 18 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - |
| 17 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | - |
| 16 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | 1,200 |
| 15 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
| 12 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
| 11 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
| 10 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
| 09 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
| 08 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
| 05 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | - |
| 04 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | 3,600 |
| 03 Apr 2024 | 9.20 | 9.28 | 9.20 | 9.28 | 9.03 | 3,887 |
| 02 Apr 2024 | 9.14 | 9.15 | 9.14 | 9.15 | 8.90 | 2,200 |
| 01 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | - |
| 28 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | - |
| 27 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | - |
| 26 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | - |
| 25 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | - |
| 22 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | - |
| 21 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | 1,601 |
| 20 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.15 | 3,700 |
| 19 Mar 2024 | 8.23 | 8.24 | 8.23 | 8.24 | 8.02 | 3,300 |
| 18 Mar 2024 | 8.18 | 8.20 | 8.18 | 8.19 | 7.97 | 3,600 |
| 15 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.02 | - |
| 14 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.02 | - |
| 13 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.02 | - |
| 12 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.02 | - |
| 11 Mar 2024 | 8.24 | 8.25 | 8.24 | 8.25 | 8.02 | 1,704 |
| 08 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.19 | - |
| 07 Mar 2024 | 8.43 | 8.43 | 8.42 | 8.42 | 8.19 | 1,550 |
| 06 Mar 2024 | 8.21 | 8.23 | 8.21 | 8.21 | 7.99 | 10,050 |
| *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.