Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,284.70 +374.65 (+0.62%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
JSC National Atomic Company Kazatomprom (KAP.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 42.05 | 42.50 | 41.95 | 42.25 | 42.25 | 55,569 |
| 09 May 2024 | 42.45 | 42.50 | 41.85 | 42.15 | 42.15 | 82,646 |
| 08 May 2024 | 42.25 | 42.95 | 41.75 | 42.05 | 42.05 | 42,506 |
| 07 May 2024 | 41.05 | 43.45 | 41.05 | 42.45 | 42.45 | 132,344 |
| 03 May 2024 | 41.15 | 41.50 | 40.30 | 40.35 | 40.35 | 25,074 |
| 02 May 2024 | 41.00 | 41.50 | 40.50 | 41.05 | 41.05 | 48,270 |
| 01 May 2024 | 40.75 | 41.35 | 40.50 | 41.00 | 41.00 | 47,196 |
| 30 Apr 2024 | 40.00 | 42.50 | 40.00 | 40.35 | 40.35 | 144,268 |
| 29 Apr 2024 | 41.00 | 41.00 | 40.50 | 40.60 | 40.60 | 79,063 |
| 26 Apr 2024 | 39.40 | 41.50 | 39.40 | 41.05 | 41.05 | 74,641 |
| 25 Apr 2024 | 39.20 | 39.85 | 39.15 | 39.55 | 39.55 | 19,506 |
| 24 Apr 2024 | 39.75 | 39.95 | 39.35 | 39.95 | 39.95 | 47,260 |
| 23 Apr 2024 | 38.90 | 40.45 | 38.60 | 39.35 | 39.35 | 40,829 |
| 22 Apr 2024 | 38.65 | 38.80 | 38.10 | 38.80 | 38.80 | 47,522 |
| 19 Apr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 18 Apr 2024 | 38.05 | 38.95 | 37.80 | 38.75 | 38.75 | 45,237 |
| 17 Apr 2024 | 38.60 | 38.90 | 38.05 | 38.05 | 38.05 | 91,463 |
| 16 Apr 2024 | 39.10 | 40.50 | 38.05 | 38.20 | 38.20 | 239,274 |
| 15 Apr 2024 | 41.80 | 42.15 | 40.00 | 40.20 | 40.20 | 68,943 |
| 12 Apr 2024 | 42.00 | 42.45 | 41.85 | 42.05 | 42.05 | 137,799 |
| 11 Apr 2024 | 41.05 | 42.10 | 40.80 | 41.70 | 41.70 | 49,654 |
| 10 Apr 2024 | 41.45 | 41.95 | 40.55 | 41.05 | 41.05 | 40,512 |
| 09 Apr 2024 | 42.50 | 42.50 | 41.20 | 41.60 | 41.60 | 29,696 |
| 08 Apr 2024 | 42.90 | 43.00 | 41.80 | 41.80 | 41.80 | 113,709 |
| 05 Apr 2024 | 42.20 | 43.00 | 41.75 | 43.00 | 43.00 | 80,437 |
| 04 Apr 2024 | 43.20 | 43.20 | 42.15 | 43.00 | 43.00 | 99,015 |
| 03 Apr 2024 | 41.95 | 43.75 | 41.30 | 43.20 | 43.20 | 182,628 |
| 02 Apr 2024 | 40.50 | 42.00 | 40.50 | 40.90 | 40.90 | 68,181 |
| 28 Mar 2024 | 39.00 | 40.45 | 38.85 | 40.45 | 40.45 | 364,434 |
| 27 Mar 2024 | 39.50 | 39.50 | 38.75 | 38.95 | 38.95 | 37,193 |
| 26 Mar 2024 | 40.25 | 40.30 | 39.50 | 39.50 | 39.50 | 22,075 |
| 25 Mar 2024 | 40.55 | 41.14 | 39.40 | 40.00 | 40.00 | 67,132 |
| 22 Mar 2024 | 41.80 | 42.35 | 39.65 | 40.30 | 40.30 | 48,546 |
| 21 Mar 2024 | 41.95 | 42.45 | 41.33 | 42.00 | 42.00 | 157,287 |
| 20 Mar 2024 | 40.00 | 41.75 | 39.90 | 41.25 | 41.25 | 29,799 |
| 19 Mar 2024 | 40.35 | 40.60 | 39.85 | 40.60 | 40.60 | 42,245 |
| 18 Mar 2024 | 40.40 | 40.40 | 39.00 | 40.00 | 40.00 | 50,375 |
| 15 Mar 2024 | 38.10 | 40.80 | 38.10 | 39.20 | 39.20 | 116,089 |
| 14 Mar 2024 | 38.75 | 38.75 | 36.00 | 37.70 | 37.70 | 243,926 |
| 13 Mar 2024 | 39.30 | 39.75 | 39.25 | 39.30 | 39.30 | 60,568 |
| 12 Mar 2024 | 39.95 | 40.15 | 39.30 | 39.30 | 39.30 | 46,466 |
| 11 Mar 2024 | 41.45 | 41.45 | 39.90 | 40.05 | 40.05 | 38,770 |
| 08 Mar 2024 | 40.50 | 42.25 | 40.20 | 41.40 | 41.40 | 45,897 |
| 07 Mar 2024 | 39.10 | 40.50 | 38.05 | 40.50 | 40.50 | 56,012 |
| 06 Mar 2024 | 39.10 | 39.70 | 39.10 | 39.10 | 39.10 | 40,293 |
| 05 Mar 2024 | 39.00 | 39.70 | 38.75 | 39.15 | 39.15 | 43,116 |
| 04 Mar 2024 | 39.35 | 39.65 | 38.95 | 39.00 | 39.00 | 118,832 |
| 01 Mar 2024 | 39.50 | 40.10 | 38.60 | 38.95 | 38.95 | 226,691 |
| 29 Feb 2024 | 39.80 | 41.35 | 39.70 | 39.70 | 39.70 | 119,169 |
| 28 Feb 2024 | 39.70 | 41.00 | 39.70 | 40.00 | 40.00 | 70,344 |
| 27 Feb 2024 | 40.30 | 40.60 | 39.80 | 40.15 | 40.15 | 37,827 |
| 26 Feb 2024 | 40.20 | 40.54 | 39.25 | 39.75 | 39.75 | 140,689 |
| 23 Feb 2024 | 41.00 | 41.75 | 40.40 | 40.40 | 40.40 | 80,416 |
| 22 Feb 2024 | 41.05 | 41.85 | 40.70 | 41.50 | 41.50 | 51,017 |
| 21 Feb 2024 | 41.85 | 41.90 | 40.55 | 40.75 | 40.75 | 94,739 |
| 20 Feb 2024 | 43.75 | 43.75 | 42.05 | 42.20 | 42.20 | 116,124 |
| 19 Feb 2024 | 43.00 | 43.75 | 42.80 | 43.25 | 43.25 | 57,697 |
| 16 Feb 2024 | 42.75 | 43.45 | 42.50 | 42.75 | 42.75 | 43,834 |
| 15 Feb 2024 | 42.50 | 43.40 | 42.30 | 43.10 | 43.10 | 46,956 |
| 14 Feb 2024 | 41.70 | 42.80 | 41.70 | 42.55 | 42.55 | 81,638 |
| 13 Feb 2024 | 41.65 | 42.40 | 41.60 | 41.60 | 41.60 | 76,896 |
| 12 Feb 2024 | 42.25 | 43.15 | 41.95 | 41.95 | 41.95 | 86,828 |
| 09 Feb 2024 | 42.15 | 42.75 | 41.85 | 42.45 | 42.45 | 42,079 |
| 08 Feb 2024 | 44.20 | 44.90 | 41.90 | 42.70 | 42.70 | 109,665 |
| 07 Feb 2024 | 44.25 | 44.50 | 43.05 | 44.20 | 44.20 | 91,910 |
| 06 Feb 2024 | 43.00 | 44.95 | 42.50 | 44.95 | 44.95 | 100,349 |
| 05 Feb 2024 | 44.75 | 44.95 | 43.00 | 43.20 | 43.20 | 82,289 |
| 02 Feb 2024 | 44.95 | 45.80 | 44.40 | 45.00 | 45.00 | 144,717 |
| 01 Feb 2024 | 40.15 | 44.95 | 40.15 | 44.60 | 44.60 | 288,798 |
| 31 Jan 2024 | 39.90 | 41.30 | 39.00 | 40.50 | 40.50 | 1,281,423 |
| 30 Jan 2024 | 40.40 | 40.60 | 38.70 | 40.00 | 40.00 | 211,937 |
| 29 Jan 2024 | 40.00 | 40.35 | 38.40 | 40.35 | 40.35 | 214,451 |
| 26 Jan 2024 | 39.85 | 40.50 | 39.10 | 40.10 | 40.10 | 281,252 |
| 25 Jan 2024 | 41.55 | 41.80 | 40.65 | 40.85 | 40.85 | 208,553 |
| 24 Jan 2024 | 42.05 | 43.05 | 41.25 | 42.10 | 42.10 | 131,629 |
| 23 Jan 2024 | 42.05 | 42.50 | 40.55 | 42.50 | 42.50 | 259,922 |
| 22 Jan 2024 | 43.65 | 44.00 | 42.10 | 42.25 | 42.25 | 95,565 |
| 19 Jan 2024 | 45.25 | 45.85 | 42.90 | 43.75 | 43.75 | 268,689 |
| 18 Jan 2024 | 46.50 | 46.85 | 45.30 | 45.90 | 45.90 | 112,956 |
| 17 Jan 2024 | 47.00 | 47.35 | 45.50 | 46.70 | 46.70 | 158,366 |
| 16 Jan 2024 | 45.00 | 47.50 | 44.75 | 47.50 | 47.50 | 198,771 |
| 15 Jan 2024 | 46.95 | 47.60 | 45.55 | 46.15 | 46.15 | 102,838 |
| 12 Jan 2024 | 45.00 | 46.75 | 44.55 | 46.55 | 46.55 | 209,673 |
| 11 Jan 2024 | 44.35 | 44.90 | 42.80 | 44.15 | 44.15 | 108,823 |
| 10 Jan 2024 | 42.65 | 45.00 | 42.05 | 44.40 | 44.40 | 267,163 |
| 09 Jan 2024 | 41.55 | 42.15 | 41.10 | 42.00 | 42.00 | 103,615 |
| 08 Jan 2024 | 41.00 | 41.50 | 41.00 | 41.40 | 41.40 | 59,209 |
| 05 Jan 2024 | 41.80 | 41.80 | 40.50 | 41.15 | 41.15 | 57,494 |
| 04 Jan 2024 | 41.75 | 41.95 | 40.75 | 41.80 | 41.80 | 118,317 |
| 03 Jan 2024 | 41.50 | 41.75 | 41.05 | 41.65 | 41.65 | 64,105 |
| 02 Jan 2024 | 41.00 | 42.00 | 40.80 | 41.60 | 41.60 | 118,109 |
| 29 Dec 2023 | 41.05 | 41.70 | 40.75 | 40.90 | 40.90 | 115,248 |
| 28 Dec 2023 | 41.85 | 42.10 | 41.05 | 41.05 | 41.05 | 350,330 |
| 27 Dec 2023 | 42.00 | 42.75 | 41.55 | 41.95 | 41.95 | 119,348 |
| 22 Dec 2023 | 39.00 | 42.45 | 38.50 | 42.45 | 42.45 | 156,480 |
| 21 Dec 2023 | 38.70 | 39.15 | 38.45 | 38.50 | 38.50 | 651,587 |
| 20 Dec 2023 | 38.95 | 39.90 | 38.50 | 38.50 | 38.50 | 122,164 |
| 19 Dec 2023 | 41.35 | 41.50 | 38.50 | 38.50 | 38.50 | 287,468 |
| 18 Dec 2023 | 41.60 | 42.90 | 41.30 | 41.50 | 41.50 | 179,235 |
| 15 Dec 2023 | 39.75 | 44.45 | 39.70 | 44.45 | 44.45 | 574,462 |
| *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.