Singapore markets close in 5 hours 15 minutes
Straits Times Index
3,277.51 -10.24 (-0.31%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,620.04 +335.50 (+1.94%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,408.56 -20.50 (-0.03%) CMC Crypto 200
1,389.57 +7.00 (+0.51%)
JDE Peet's N.V. (JDEPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 24 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 7,400 |
| 23 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 22 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 19 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 18 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 700 |
| 17 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 16 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 15 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 12 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 11 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 10 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 09 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 08 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 100 |
| 05 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 04 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 100 |
| 03 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 300 |
| 02 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 01 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 28 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 27 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 26 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 25 Mar 2024 | 21.74 | 21.74 | 20.07 | 20.07 | 20.07 | 2,000 |
| 22 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 21 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 20 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1,100 |
| 19 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 300 |
| 18 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 15 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 14 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 13 Mar 2024 | 23.02 | 23.02 | 23.01 | 23.01 | 23.01 | 1,000 |
| 12 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1,000 |
| 11 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 100 |
| 08 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 07 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 200 |
| 06 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 05 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 04 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 100 |
| 01 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1,300 |
| 29 Feb 2024 | 23.30 | 23.30 | 22.88 | 22.88 | 22.88 | 24,400 |
| 28 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 27 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 26 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 23 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 22 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 21 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 20 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 16 Feb 2024 | 25.60 | 25.60 | 23.52 | 23.52 | 23.52 | 1,900 |
| 15 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 14 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 13 Feb 2024 | 24.16 | 24.16 | 24.14 | 24.14 | 24.14 | 800 |
| 12 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 09 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 08 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 07 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 06 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 05 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 02 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 01 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 31 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 30 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2,000 |
| 29 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 26 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
| 25 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 24 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 23 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 22 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 22 Jan 2024 | 0.381 Dividend | |||||
| 19 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.78 | - |
| 18 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.78 | 500 |
| 17 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.61 | - |
| 16 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.61 | - |
| 12 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.61 | - |
| 11 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.61 | 100 |
| 10 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.62 | - |
| 09 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.62 | - |
| 08 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.62 | - |
| 05 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.62 | - |
| 04 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.62 | - |
| 03 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.62 | - |
| 02 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.62 | - |
| 29 Dec 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.62 | - |
| 28 Dec 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.62 | - |
| 27 Dec 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.62 | 1,600 |
| 26 Dec 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.62 | - |
| 22 Dec 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.62 | - |
| 21 Dec 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.62 | 1,200 |
| 20 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| 19 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| 18 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| 15 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| 14 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| 13 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| 12 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| 11 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| 08 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| 07 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| 06 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| 05 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| 04 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | 300 |
| *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.