Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,925.01 +998.52 (+1.59%) CMC Crypto 200
1,344.23 -52.31 (-3.75%)
Industrias Peñoles, S.A.B. de C.V. (IPOAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:19AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 25 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 200 |
| 24 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 100 |
| 23 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 Apr 2024 | 16.75 | 16.94 | 16.50 | 16.50 | 16.50 | 1,500 |
| 19 Apr 2024 | 17.50 | 17.50 | 16.85 | 17.30 | 17.30 | 3,900 |
| 18 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 300 |
| 17 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 300 |
| 16 Apr 2024 | 18.70 | 18.70 | 16.20 | 16.88 | 16.88 | 4,000 |
| 15 Apr 2024 | 19.60 | 19.60 | 19.24 | 19.24 | 19.24 | 400 |
| 12 Apr 2024 | 19.50 | 19.65 | 19.50 | 19.60 | 19.60 | 3,600 |
| 11 Apr 2024 | 19.45 | 19.45 | 19.05 | 19.13 | 19.13 | 2,100 |
| 10 Apr 2024 | 19.90 | 19.90 | 19.25 | 19.25 | 19.25 | 2,100 |
| 09 Apr 2024 | 20.10 | 20.30 | 19.25 | 19.90 | 19.90 | 15,500 |
| 08 Apr 2024 | 18.90 | 19.88 | 18.90 | 19.05 | 19.05 | 4,500 |
| 05 Apr 2024 | 18.25 | 18.38 | 18.25 | 18.38 | 18.38 | 200 |
| 04 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 03 Apr 2024 | 16.20 | 16.95 | 16.20 | 16.95 | 16.95 | 900 |
| 02 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 300 |
| 01 Apr 2024 | 15.18 | 15.40 | 14.35 | 15.40 | 15.40 | 2,700 |
| 28 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 27 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 500 |
| 26 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 25 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 21 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| 20 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 19 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 18 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 15 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 14 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 900 |
| 13 Mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 12 Mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 11 Mar 2024 | 12.89 | 12.89 | 12.41 | 12.41 | 12.41 | 500 |
| 08 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 07 Mar 2024 | 12.87 | 12.87 | 12.00 | 12.00 | 12.00 | 300 |
| 06 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 05 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 100 |
| 04 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 01 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 3,200 |
| 29 Feb 2024 | 12.18 | 12.18 | 12.17 | 12.17 | 12.17 | 800 |
| 28 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 100 |
| 27 Feb 2024 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | 200 |
| 26 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2,000 |
| 23 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 16 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 34,400 |
| 15 Feb 2024 | 12.32 | 12.32 | 12.00 | 12.00 | 12.00 | 600 |
| 14 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 13 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 9,200 |
| 12 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 09 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 08 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 100 |
| 07 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 06 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 100 |
| 05 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 02 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 01 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 31 Jan 2024 | 12.67 | 13.75 | 12.67 | 13.54 | 13.54 | 2,300 |
| 30 Jan 2024 | 13.70 | 13.70 | 12.57 | 12.57 | 12.57 | 300 |
| 29 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 100 |
| 26 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 100 |
| 25 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 24 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 400 |
| 23 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 22 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 19 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 18 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1,600 |
| 17 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 16 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 12 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 11 Jan 2024 | 12.76 | 13.50 | 12.76 | 13.50 | 13.50 | 400 |
| 10 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 09 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 08 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 300 |
| 05 Jan 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1,000 |
| 04 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 03 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 900 |
| 02 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 29 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 28 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 27 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| 26 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 22 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 21 Dec 2023 | 13.65 | 13.88 | 13.65 | 13.88 | 13.88 | 2,400 |
| 20 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 19 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 |
| 18 Dec 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 600 |
| 15 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 800 |
| 14 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 13 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 5,800 |
| 12 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 11 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 08 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 07 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 06 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 05 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 04 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| *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.