Yahoo

Mail

Singapore markets close in 1 hour 12 minutes

Straits Times Index
3,342.42
+10.72(+0.32%)
Nikkei
39,341.54
-325.53(-0.82%)
Hang Seng
17,705.74
-384.19(-2.12%)
FTSE 100
8,215.60
-9.73(-0.12%)
Bitcoin USD
60,781.14
-896.42(-1.45%)
CMC Crypto 200
1,264.58
-1.57(-0.12%)

(IUS)

. Currency in USD

Add to watchlist

(-)

Time period:

27 Jun 2023 - 27 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jun 2024	47.47	47.56	47.36	47.53	47.53	41,200
25 Jun 2024	47.74	47.74	47.36	47.51	47.51	48,000
24 Jun 2024	47.59	47.87	47.54	47.67	47.67	41,600
24 Jun 2024	0.177 Dividend
21 Jun 2024	47.70	47.71	47.50	47.64	47.46	38,600
20 Jun 2024	47.68	47.75	47.55	47.66	47.48	132,600
18 Jun 2024	47.58	47.75	47.51	47.59	47.41	64,700
17 Jun 2024	47.10	47.60	46.96	47.52	47.34	57,600
14 Jun 2024	47.15	47.15	46.88	47.10	46.93	46,400
13 Jun 2024	47.45	47.45	47.04	47.30	47.12	88,100
12 Jun 2024	47.69	47.69	47.28	47.37	47.19	64,500
11 Jun 2024	47.09	47.23	46.89	47.23	47.05	56,700
10 Jun 2024	46.95	47.18	46.85	47.15	46.97	62,200
07 Jun 2024	47.04	47.29	46.99	46.99	46.82	24,100
06 Jun 2024	47.14	47.24	47.00	47.11	46.93	717,500
05 Jun 2024	46.89	47.14	46.72	47.13	46.95	849,400
04 Jun 2024	46.79	46.80	46.55	46.77	46.60	62,300
03 Jun 2024	47.12	47.12	46.50	46.84	46.67	40,600
31 May 2024	46.51	47.05	46.28	47.00	46.83	47,600
30 May 2024	46.47	46.61	46.39	46.51	46.34	55,800
29 May 2024	46.73	46.73	46.43	46.51	46.34	92,400
28 May 2024	47.11	47.11	46.73	46.93	46.76	148,400
24 May 2024	46.87	47.14	46.87	47.03	46.86	61,000
23 May 2024	47.44	47.44	46.65	46.76	46.59	75,400
22 May 2024	47.29	47.36	47.04	47.16	46.98	67,800
21 May 2024	47.22	47.39	47.22	47.36	47.18	74,600
20 May 2024	47.43	47.55	47.34	47.38	47.20	55,200
17 May 2024	47.31	47.43	47.28	47.43	47.25	39,900
16 May 2024	47.45	47.51	47.32	47.32	47.14	85,800
15 May 2024	47.11	47.40	47.04	47.34	47.16	74,100
14 May 2024	46.84	46.98	46.70	46.96	46.79	52,500
13 May 2024	46.89	46.95	46.73	46.76	46.59	303,400
10 May 2024	46.89	46.98	46.69	46.77	46.60	57,800
09 May 2024	46.36	46.77	46.36	46.75	46.58	39,400
08 May 2024	46.23	46.45	46.21	46.40	46.23	66,200
07 May 2024	46.38	46.48	46.33	46.36	46.19	47,500
06 May 2024	46.11	46.31	46.11	46.31	46.14	73,100
03 May 2024	46.03	46.03	45.66	45.90	45.73	52,500
02 May 2024	45.49	45.58	45.07	45.49	45.32	35,200
01 May 2024	45.22	45.68	45.10	45.10	44.93	54,000
30 Apr 2024	46.06	46.06	45.33	45.33	45.16	67,600
29 Apr 2024	46.11	46.21	45.94	46.17	46.00	95,100
26 Apr 2024	45.97	46.09	45.80	45.96	45.79	86,500
25 Apr 2024	45.43	45.81	45.25	45.71	45.54	136,500
24 Apr 2024	46.07	46.07	45.79	46.04	45.87	64,200
23 Apr 2024	45.76	46.11	45.71	46.01	45.84	219,400
22 Apr 2024	45.46	45.89	45.32	45.62	45.45	90,700
19 Apr 2024	45.31	45.50	45.16	45.33	45.16	181,100
18 Apr 2024	45.58	45.75	45.30	45.37	45.20	51,500
17 Apr 2024	45.85	45.89	45.32	45.40	45.23	54,000
16 Apr 2024	45.83	45.84	45.54	45.66	45.49	119,100
15 Apr 2024	46.53	46.67	45.70	45.77	45.60	71,200
12 Apr 2024	46.67	46.76	46.10	46.25	46.08	49,600
11 Apr 2024	46.92	47.02	46.50	46.91	46.74	65,400
10 Apr 2024	46.81	46.95	46.55	46.74	46.57	1,390,300
09 Apr 2024	47.23	47.30	46.78	47.18	47.00	485,500
08 Apr 2024	47.24	47.30	47.15	47.15	46.97	39,700
05 Apr 2024	46.90	47.36	46.89	47.22	47.04	102,200
04 Apr 2024	47.61	47.66	46.77	46.83	46.66	43,900
03 Apr 2024	47.08	47.39	47.08	47.32	47.14	61,500
02 Apr 2024	47.15	47.25	46.95	47.17	46.99	71,200
01 Apr 2024	47.56	47.56	47.36	47.46	47.28	61,900
28 Mar 2024	47.32	47.56	47.32	47.46	47.28	74,100
27 Mar 2024	47.01	47.37	47.01	47.37	47.19	232,900
26 Mar 2024	47.06	47.12	46.84	46.86	46.69	189,000
25 Mar 2024	46.96	47.06	46.91	46.95	46.78	173,400
22 Mar 2024	47.12	47.17	46.99	47.01	46.84	54,900
21 Mar 2024	47.15	47.33	47.10	47.12	46.94	89,300
20 Mar 2024	46.53	46.96	46.47	46.94	46.77	48,800
19 Mar 2024	46.21	46.53	46.19	46.53	46.36	52,400
18 Mar 2024	46.31	46.36	46.18	46.24	46.07	40,600
18 Mar 2024	0.174 Dividend
15 Mar 2024	46.20	46.28	46.07	46.18	45.84	55,300
14 Mar 2024	46.45	46.50	46.07	46.29	45.94	33,100
13 Mar 2024	46.42	46.58	46.36	46.41	46.06	55,500
12 Mar 2024	46.22	46.44	46.17	46.37	46.02	43,500
11 Mar 2024	45.97	46.11	45.81	46.11	45.77	82,500
08 Mar 2024	46.21	46.37	45.97	46.04	45.70	47,000
07 Mar 2024	45.92	46.24	45.92	46.18	45.84	52,000
06 Mar 2024	45.77	45.93	45.66	45.72	45.38	97,800
05 Mar 2024	45.77	45.82	45.37	45.54	45.20	90,400
04 Mar 2024	45.96	45.96	45.82	45.84	45.50	169,700
01 Mar 2024	45.74	46.00	45.64	45.98	45.64	134,700
29 Feb 2024	45.58	45.62	45.37	45.55	45.21	117,800
28 Feb 2024	45.34	45.41	45.29	45.36	45.02	40,100
27 Feb 2024	45.43	45.48	45.32	45.46	45.12	38,500
26 Feb 2024	45.55	45.56	45.36	45.36	45.02	35,500
23 Feb 2024	45.43	45.59	45.43	45.50	45.16	90,900
22 Feb 2024	45.22	45.53	45.03	45.40	45.06	30,500
21 Feb 2024	44.68	44.86	44.56	44.86	44.52	55,300
20 Feb 2024	44.74	44.77	44.60	44.70	44.37	807,200
16 Feb 2024	44.99	45.13	44.84	44.86	44.52	31,700
15 Feb 2024	44.80	45.11	44.80	45.05	44.71	28,000
14 Feb 2024	44.65	44.72	44.39	44.70	44.37	49,300
13 Feb 2024	44.54	44.54	44.12	44.39	44.06	53,300
12 Feb 2024	44.94	45.21	44.89	45.04	44.70	78,500
09 Feb 2024	44.82	44.87	44.69	44.87	44.53	96,400
08 Feb 2024	44.74	44.75	44.57	44.73	44.40	39,200
07 Feb 2024	44.61	44.72	44.55	44.69	44.36	54,700
06 Feb 2024	44.41	44.47	44.31	44.45	44.12	96,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,342.42+10.72(+0.32%)

Nikkei39,341.54-325.53(-0.82%)

Hang Seng17,705.74-384.19(-2.12%)

FTSE 1008,215.60-9.73(-0.12%)

Bitcoin USD60,781.14-896.42(-1.45%)

CMC Crypto 2001,264.58-1.57(-0.12%)

(IUS)

Straits Times Index
3,342.42
+10.72(+0.32%)

Nikkei
39,341.54
-325.53(-0.82%)

Hang Seng
17,705.74
-384.19(-2.12%)

FTSE 100
8,215.60
-9.73(-0.12%)

Bitcoin USD
60,781.14
-896.42(-1.45%)

CMC Crypto 200
1,264.58
-1.57(-0.12%)