Yahoo

Mail

Singapore markets closed

Straits Times Index
3,116.31
-49.19(-1.55%)
S&P 500
3,647.29
-7.75(-0.21%)
Dow
29,134.99
-125.82(-0.43%)
Nasdaq
10,829.50
+26.58(+0.25%)
BTC-USD
19,064.56
-1,233.59(-6.08%)
CMC Crypto 200
435.80
-23.34(-5.08%)

INVESTING

Four dividend-paying Singapore at 52-week low: Are they a buy?

Kadant Inc. (KAI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

166.98

-2.20

(-1.30%)

At close: 04:00PM EDT

166.98

-0.31

(-0.19%)

After hours:

04:01PM EDT

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	170.40	171.76	165.70	166.98	166.98	39,300
26 Sept 2022	167.35	172.03	166.38	169.18	169.18	69,600
23 Sept 2022	169.08	169.34	166.63	169.05	169.05	43,100
22 Sept 2022	173.06	174.92	168.43	170.83	170.83	43,400
21 Sept 2022	175.59	179.88	175.59	175.59	175.59	36,700
20 Sept 2022	170.62	173.96	170.62	173.92	173.92	35,900
19 Sept 2022	168.03	173.50	165.37	173.03	173.03	29,500
16 Sept 2022	170.23	170.48	166.43	170.28	170.28	71,700
15 Sept 2022	171.36	175.37	171.36	171.91	171.91	30,600
14 Sept 2022	174.14	174.22	171.08	173.45	173.45	45,900
13 Sept 2022	179.50	180.89	173.83	174.65	174.65	36,300
12 Sept 2022	182.33	184.39	178.21	183.65	183.65	34,200
09 Sept 2022	183.95	185.42	181.62	183.11	183.11	29,900
08 Sept 2022	182.58	184.99	181.04	183.93	183.93	34,000
07 Sept 2022	179.69	185.21	178.33	184.98	184.98	37,300
06 Sept 2022	179.20	179.20	174.79	178.54	178.54	29,000
02 Sept 2022	180.88	181.30	176.75	177.69	177.69	27,900
01 Sept 2022	178.95	180.09	175.50	178.83	178.83	28,300
31 Aug 2022	183.60	183.60	179.41	179.43	179.43	37,800
30 Aug 2022	184.54	185.88	181.25	181.97	181.97	33,200
29 Aug 2022	186.37	186.50	184.09	184.69	184.69	33,900
26 Aug 2022	196.94	196.94	187.38	187.70	187.70	34,700
25 Aug 2022	193.93	197.08	193.93	196.61	196.61	27,200
24 Aug 2022	192.82	195.56	192.06	194.16	194.16	27,500
23 Aug 2022	192.11	195.72	191.53	192.33	192.33	31,200
22 Aug 2022	196.10	196.91	190.97	192.93	192.93	42,400
19 Aug 2022	199.88	202.63	196.12	198.69	198.69	61,300
18 Aug 2022	197.89	201.36	196.71	201.02	201.02	36,300
17 Aug 2022	195.40	197.69	195.40	196.86	196.86	34,600
16 Aug 2022	200.28	201.16	196.10	197.42	197.42	35,400
15 Aug 2022	192.15	201.51	192.15	199.88	199.88	44,800
12 Aug 2022	195.28	195.43	191.56	194.36	194.36	42,100
11 Aug 2022	195.70	195.84	193.06	193.17	193.17	39,600
10 Aug 2022	192.44	194.20	191.41	193.37	193.37	52,800
09 Aug 2022	192.39	192.49	188.45	189.09	189.09	50,700
08 Aug 2022	196.71	196.71	190.42	191.35	191.35	46,200
05 Aug 2022	191.42	195.05	189.52	194.82	194.82	32,500
04 Aug 2022	197.25	197.35	192.35	193.93	193.93	37,100
03 Aug 2022	194.82	202.58	193.56	198.89	198.89	41,200
02 Aug 2022	203.17	203.28	198.92	200.20	200.20	43,700
01 Aug 2022	202.57	206.80	202.57	205.13	205.13	38,300
29 Jul 2022	199.92	204.58	199.07	203.85	203.85	40,700
28 Jul 2022	199.50	202.04	199.22	200.91	200.91	35,300
27 Jul 2022	197.82	200.66	197.40	199.39	199.39	28,000
26 Jul 2022	192.87	196.80	192.87	196.60	196.60	19,800
25 Jul 2022	195.64	195.64	192.93	194.16	194.16	25,400
22 Jul 2022	197.80	198.96	191.83	193.96	193.96	31,100
21 Jul 2022	194.33	196.13	192.34	196.13	196.13	58,800
20 Jul 2022	194.18	196.39	192.60	195.35	195.35	42,100
19 Jul 2022	185.85	193.46	185.85	192.48	192.48	35,200
18 Jul 2022	189.46	189.46	182.70	183.36	183.36	23,500
15 Jul 2022	184.49	187.19	181.24	186.99	186.99	40,300
14 Jul 2022	178.22	182.10	178.20	181.58	181.58	27,000
13 Jul 2022	179.01	182.82	177.35	181.01	181.01	42,800
13 Jul 2022	0.26 Dividend
12 Jul 2022	180.26	184.87	179.65	180.66	180.40	39,300
11 Jul 2022	182.26	183.32	178.30	181.90	181.64	60,800
08 Jul 2022	190.29	190.29	183.80	183.80	183.54	48,100
07 Jul 2022	183.47	189.66	183.47	189.03	188.76	37,600
06 Jul 2022	181.10	185.70	180.03	181.71	181.45	20,600
05 Jul 2022	182.73	182.73	176.88	182.09	181.83	42,100
01 Jul 2022	181.57	186.02	181.31	185.51	185.24	25,700
30 Jun 2022	178.46	184.64	178.46	182.35	182.09	38,200
29 Jun 2022	184.56	184.56	177.84	181.02	180.76	43,400
28 Jun 2022	182.05	186.71	181.43	184.22	183.95	42,500
27 Jun 2022	185.36	185.36	181.30	182.44	182.18	39,500
24 Jun 2022	178.92	184.65	178.00	183.94	183.68	112,900
23 Jun 2022	176.34	180.05	176.34	179.20	178.94	35,100
22 Jun 2022	174.21	178.16	174.21	177.20	176.94	32,900
21 Jun 2022	175.46	179.78	172.94	176.40	176.15	38,700
17 Jun 2022	172.63	177.29	171.66	175.04	174.79	106,800
16 Jun 2022	177.34	177.34	168.43	169.23	168.99	86,800
15 Jun 2022	176.89	183.47	174.51	181.28	181.02	54,600
14 Jun 2022	175.45	175.50	173.01	174.39	174.14	40,400
13 Jun 2022	178.61	179.80	174.30	175.78	175.53	43,600
10 Jun 2022	188.37	188.37	181.61	182.16	181.90	35,800
09 Jun 2022	190.49	191.00	188.77	189.82	189.55	29,500
08 Jun 2022	191.11	192.23	186.84	190.62	190.35	37,500
07 Jun 2022	188.80	190.94	187.48	190.60	190.33	21,500
06 Jun 2022	189.69	189.86	187.18	188.83	188.56	16,600
03 Jun 2022	187.02	189.49	186.34	188.64	188.37	15,600
02 Jun 2022	189.12	190.60	187.48	190.35	190.08	31,200
01 Jun 2022	187.28	188.86	185.15	187.09	186.82	25,900
31 May 2022	185.45	186.66	179.90	185.10	184.83	49,700
27 May 2022	186.56	188.91	184.70	186.01	185.74	25,900
26 May 2022	182.86	185.40	182.86	184.09	183.83	22,900
25 May 2022	181.72	184.26	181.55	182.71	182.45	26,800
24 May 2022	181.70	183.95	179.32	182.84	182.58	34,200
23 May 2022	186.62	186.62	182.75	184.15	183.88	27,100
20 May 2022	185.20	185.36	178.25	184.04	183.78	33,000
19 May 2022	181.46	181.84	177.63	179.01	178.75	34,300
18 May 2022	188.57	188.97	179.36	181.09	180.83	30,600
17 May 2022	190.61	190.61	186.44	189.21	188.94	28,500
16 May 2022	183.30	187.69	182.37	185.86	185.59	38,800
13 May 2022	187.01	189.29	184.15	184.94	184.67	25,900
12 May 2022	183.61	187.75	183.32	185.71	185.44	51,200
11 May 2022	186.59	190.06	184.88	185.61	185.34	45,800
10 May 2022	187.29	189.00	183.09	186.59	186.32	32,900
09 May 2022	183.01	187.07	181.48	185.41	185.14	30,900
06 May 2022	188.26	188.34	184.33	185.29	185.02	20,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,116.31-49.19(-1.55%)

S&P 5003,647.29-7.75(-0.21%)

Dow29,134.99-125.82(-0.43%)

Nasdaq10,829.50+26.58(+0.25%)

BTC-USD19,064.56-1,233.59(-6.08%)

CMC Crypto 200435.80-23.34(-5.08%)

Four dividend-paying Singapore at 52-week low: Are they a buy?

Kadant Inc. (KAI)

Straits Times Index
3,116.31
-49.19(-1.55%)

S&P 500
3,647.29
-7.75(-0.21%)

Dow
29,134.99
-125.82(-0.43%)

Nasdaq
10,829.50
+26.58(+0.25%)

BTC-USD
19,064.56
-1,233.59(-6.08%)

CMC Crypto 200
435.80
-23.34(-5.08%)