Singapore markets open in 4 hours 26 minutes
Straits Times Index
3,134.66 +18.34 (+0.59%) S&P 500
4,678.57 +86.90 (+1.89%) Dow
35,674.26 +447.23 (+1.27%) Nasdaq
15,649.20 +424.05 (+2.79%) BTC-USD
50,574.84 +1,436.56 (+2.92%) CMC Crypto 200
1,305.03 -16.25 (-1.23%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Investec Group (IVTJF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 09:53AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 03 Dec 2021 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 02 Dec 2021 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 01 Dec 2021 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 30 Nov 2021 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 29 Nov 2021 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 26 Nov 2021 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 24 Nov 2021 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 23 Nov 2021 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 22 Nov 2021 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 19 Nov 2021 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 18 Nov 2021 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 100 |
| 17 Nov 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 16 Nov 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 15 Nov 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 12 Nov 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 11 Nov 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 10 Nov 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 09 Nov 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 08 Nov 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 05 Nov 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 04 Nov 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 03 Nov 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 02 Nov 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 01 Nov 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 29 Oct 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 28 Oct 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 27 Oct 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 26 Oct 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 25 Oct 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 22 Oct 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 21 Oct 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 20 Oct 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | - |
| 19 Oct 2021 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 4.6089 | 1,553 |
| 18 Oct 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 15 Oct 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 14 Oct 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 13 Oct 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 12 Oct 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 11 Oct 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 08 Oct 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 07 Oct 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 06 Oct 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 05 Oct 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 04 Oct 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 01 Oct 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 30 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 29 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 28 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 27 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 24 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 23 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 22 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 21 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 20 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 17 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 16 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 15 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 14 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 13 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 10 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 09 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 08 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 07 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 03 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 02 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 01 Sep 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 31 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 30 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 27 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 26 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 25 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 24 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 23 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 20 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 19 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 18 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 17 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 16 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 13 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 12 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 11 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 10 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 09 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 06 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 05 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 04 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 03 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 02 Aug 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 30 Jul 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 29 Jul 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 28 Jul 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 27 Jul 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 26 Jul 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 23 Jul 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 22 Jul 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 22 Jul 2021 | 0.075 Dividend | |||||
| 21 Jul 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1750 | - |
| 20 Jul 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1750 | - |
| 19 Jul 2021 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1750 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
