Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,160.40 +16.27 (+0.20%) Bitcoin USD
57,656.51 -5,767.18 (-9.09%) CMC Crypto 200
1,242.85 -96.21 (-7.19%)
InterRent Real Estate Investment Trust (IIPZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 29 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 2,100 |
| 29 Apr 2024 | 0.023 Dividend | |||||
| 26 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
| 25 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | 2,100 |
| 24 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
| 23 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | 9,400 |
| 22 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
| 19 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
| 18 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
| 17 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | - |
| 16 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | 200 |
| 15 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | - |
| 12 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.87 | 400 |
| 11 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| 10 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| 09 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| 08 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| 05 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| 04 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| 03 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| 02 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| 01 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| 28 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - |
| 27 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | 2,100 |
| 27 Mar 2024 | 0.023 Dividend | |||||
| 26 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 25 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | 2,200 |
| 22 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 21 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 20 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 19 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 18 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 15 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 14 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 13 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 12 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 11 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 08 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 07 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 06 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 05 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 04 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 01 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 29 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |
| 28 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | 2,100 |
| 28 Feb 2024 | 0.023 Dividend | |||||
| 27 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 26 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | 2,100 |
| 23 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 22 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 21 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 20 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 16 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 15 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 14 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 13 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 12 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 09 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 08 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 07 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | 100 |
| 06 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - |
| 05 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - |
| 02 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - |
| 01 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - |
| 31 Jan 2024 | 10.07 | 10.08 | 10.02 | 10.05 | 9.98 | 800 |
| 30 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.87 | - |
| 30 Jan 2024 | 0.023 Dividend | |||||
| 29 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | - |
| 26 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | - |
| 25 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | - |
| 24 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | - |
| 23 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | - |
| 22 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | 2,200 |
| 19 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | - |
| 18 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | 900 |
| 17 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | 1,200 |
| 16 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | - |
| 12 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | - |
| 11 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | - |
| 10 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | - |
| 09 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | - |
| 08 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | - |
| 05 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | - |
| 04 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | 1,800 |
| 03 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | 1,800 |
| 02 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | - |
| 29 Dec 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | - |
| 28 Dec 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | - |
| 28 Dec 2023 | 0.024 Dividend | |||||
| 27 Dec 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.80 | 100 |
| 26 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | - |
| 22 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | - |
| 21 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | - |
| 20 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | - |
| 19 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | - |
| 18 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | - |
| 15 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | 100 |
| 14 Dec 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.02 | 200 |
| 13 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.27 | - |
| *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.