Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
52,163.75 -4,419.89 (-7.81%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
Janus Henderson Enterprise Fund Class A (JDMAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | - |
| 02 Dec 2021 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | - |
| 01 Dec 2021 | 167.12 | 167.12 | 167.12 | 167.12 | 167.12 | - |
| 30 Nov 2021 | 169.12 | 169.12 | 169.12 | 169.12 | 169.12 | - |
| 29 Nov 2021 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | - |
| 26 Nov 2021 | 171.59 | 171.59 | 171.59 | 171.59 | 171.59 | - |
| 24 Nov 2021 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
| 23 Nov 2021 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | - |
| 22 Nov 2021 | 175.31 | 175.31 | 175.31 | 175.31 | 175.31 | - |
| 19 Nov 2021 | 176.83 | 176.83 | 176.83 | 176.83 | 176.83 | - |
| 18 Nov 2021 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
| 17 Nov 2021 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | - |
| 16 Nov 2021 | 179.81 | 179.81 | 179.81 | 179.81 | 179.81 | - |
| 15 Nov 2021 | 178.83 | 178.83 | 178.83 | 178.83 | 178.83 | - |
| 12 Nov 2021 | 177.76 | 177.76 | 177.76 | 177.76 | 177.76 | - |
| 11 Nov 2021 | 177.76 | 177.76 | 177.76 | 177.76 | 177.76 | - |
| 10 Nov 2021 | 177.38 | 177.38 | 177.38 | 177.38 | 177.38 | - |
| 09 Nov 2021 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - |
| 08 Nov 2021 | 178.49 | 178.49 | 178.49 | 178.49 | 178.49 | - |
| 05 Nov 2021 | 178.49 | 178.49 | 178.49 | 178.49 | 178.49 | - |
| 04 Nov 2021 | 178.02 | 178.02 | 178.02 | 178.02 | 178.02 | - |
| 03 Nov 2021 | 177.36 | 177.36 | 177.36 | 177.36 | 177.36 | - |
| 02 Nov 2021 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
| 01 Nov 2021 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | - |
| 29 Oct 2021 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | - |
| 28 Oct 2021 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
| 27 Oct 2021 | 173.21 | 173.21 | 173.21 | 173.21 | 173.21 | - |
| 26 Oct 2021 | 175.87 | 175.87 | 175.87 | 175.87 | 175.87 | - |
| 25 Oct 2021 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | - |
| 22 Oct 2021 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
| 21 Oct 2021 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
| 20 Oct 2021 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| 19 Oct 2021 | 175.08 | 175.08 | 175.08 | 175.08 | 175.08 | - |
| 18 Oct 2021 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | - |
| 15 Oct 2021 | 173.81 | 173.81 | 173.81 | 173.81 | 173.81 | - |
| 14 Oct 2021 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | - |
| 13 Oct 2021 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | - |
| 12 Oct 2021 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | - |
| 11 Oct 2021 | 168.77 | 168.77 | 168.77 | 168.77 | 168.77 | - |
| 08 Oct 2021 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
| 07 Oct 2021 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
| 06 Oct 2021 | 169.04 | 169.04 | 169.04 | 169.04 | 169.04 | - |
| 05 Oct 2021 | 168.81 | 168.81 | 168.81 | 168.81 | 168.81 | - |
| 04 Oct 2021 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - |
| 01 Oct 2021 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | - |
| 30 Sep 2021 | 168.31 | 168.31 | 168.31 | 168.31 | 168.31 | - |
| 29 Sep 2021 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | - |
| 28 Sep 2021 | 170.82 | 170.82 | 170.82 | 170.82 | 170.82 | - |
| 27 Sep 2021 | 174.47 | 174.47 | 174.47 | 174.47 | 174.47 | - |
| 24 Sep 2021 | 174.52 | 174.52 | 174.52 | 174.52 | 174.52 | - |
| 23 Sep 2021 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | - |
| 22 Sep 2021 | 171.99 | 171.99 | 171.99 | 171.99 | 171.99 | - |
| 21 Sep 2021 | 169.91 | 169.91 | 169.91 | 169.91 | 169.91 | - |
| 20 Sep 2021 | 169.84 | 169.84 | 169.84 | 169.84 | 169.84 | - |
| 17 Sep 2021 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | - |
| 16 Sep 2021 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | - |
| 15 Sep 2021 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | - |
| 14 Sep 2021 | 172.29 | 172.29 | 172.29 | 172.29 | 172.29 | - |
| 13 Sep 2021 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - |
| 10 Sep 2021 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
| 09 Sep 2021 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - |
| 08 Sep 2021 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 07 Sep 2021 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
| 03 Sep 2021 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | - |
| 02 Sep 2021 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | - |
| 01 Sep 2021 | 174.31 | 174.31 | 174.31 | 174.31 | 174.31 | - |
| 31 Aug 2021 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | - |
| 30 Aug 2021 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | - |
| 27 Aug 2021 | 174.01 | 174.01 | 174.01 | 174.01 | 174.01 | - |
| 26 Aug 2021 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | - |
| 25 Aug 2021 | 172.81 | 172.81 | 172.81 | 172.81 | 172.81 | - |
| 24 Aug 2021 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | - |
| 23 Aug 2021 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | - |
| 20 Aug 2021 | 169.42 | 169.42 | 169.42 | 169.42 | 169.42 | - |
| 19 Aug 2021 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
| 18 Aug 2021 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
| 17 Aug 2021 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | - |
| 16 Aug 2021 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | - |
| 13 Aug 2021 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
| 12 Aug 2021 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | - |
| 11 Aug 2021 | 170.83 | 170.83 | 170.83 | 170.83 | 170.83 | - |
| 10 Aug 2021 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | - |
| 09 Aug 2021 | 170.88 | 170.88 | 170.88 | 170.88 | 170.88 | - |
| 06 Aug 2021 | 171.33 | 171.33 | 171.33 | 171.33 | 171.33 | - |
| 05 Aug 2021 | 171.22 | 171.22 | 171.22 | 171.22 | 171.22 | - |
| 04 Aug 2021 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| 03 Aug 2021 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | - |
| 02 Aug 2021 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | - |
| 30 Jul 2021 | 171.63 | 171.63 | 171.63 | 171.63 | 171.63 | - |
| 29 Jul 2021 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | - |
| 28 Jul 2021 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | - |
| 27 Jul 2021 | 168.63 | 168.63 | 168.63 | 168.63 | 168.63 | - |
| 26 Jul 2021 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | - |
| 23 Jul 2021 | 169.37 | 169.37 | 169.37 | 169.37 | 169.37 | - |
| 22 Jul 2021 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - |
| 21 Jul 2021 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - |
| 20 Jul 2021 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | - |
| 19 Jul 2021 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | - |
| 16 Jul 2021 | 164.73 | 164.73 | 164.73 | 164.73 | 164.73 | - |
| 15 Jul 2021 | 165.87 | 165.87 | 165.87 | 165.87 | 165.87 | - |
| *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.
