Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,473.47 -245.50 (-0.39%) CMC Crypto 200
885.54 0.00 (0.00%)
KuCoin Token USD (KCS-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:14PM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.1032 | 8.4680 | 8.0713 | 8.4031 | 8.4031 | 2,481,850 |
| 17 Apr 2024 | 8.2933 | 8.5280 | 7.8945 | 8.1052 | 8.1052 | 2,255,296 |
| 16 Apr 2024 | 8.4660 | 8.5513 | 8.1037 | 8.2935 | 8.2935 | 2,347,286 |
| 15 Apr 2024 | 8.8568 | 8.9338 | 8.3271 | 8.4660 | 8.4660 | 2,658,817 |
| 14 Apr 2024 | 8.7285 | 8.9569 | 8.5329 | 8.8568 | 8.8568 | 3,502,472 |
| 13 Apr 2024 | 10.0280 | 10.1145 | 7.6553 | 8.7285 | 8.7285 | 5,683,719 |
| 12 Apr 2024 | 10.5035 | 10.5287 | 9.9984 | 10.0280 | 10.0280 | 3,180,773 |
| 11 Apr 2024 | 10.5220 | 10.5645 | 10.3312 | 10.5035 | 10.5035 | 1,620,134 |
| 10 Apr 2024 | 10.4693 | 10.6578 | 10.3277 | 10.5220 | 10.5220 | 2,151,564 |
| 09 Apr 2024 | 10.3940 | 10.5179 | 10.2586 | 10.4693 | 10.4693 | 2,491,869 |
| 08 Apr 2024 | 10.3806 | 10.6195 | 10.3370 | 10.3940 | 10.3940 | 2,719,634 |
| 07 Apr 2024 | 10.3485 | 10.4378 | 10.2852 | 10.3806 | 10.3806 | 1,242,664 |
| 06 Apr 2024 | 10.4610 | 10.5271 | 10.2607 | 10.3485 | 10.3485 | 1,383,936 |
| 05 Apr 2024 | 10.7379 | 10.7532 | 10.2531 | 10.4610 | 10.4610 | 1,973,861 |
| 04 Apr 2024 | 10.3181 | 10.7556 | 10.3169 | 10.7379 | 10.7379 | 2,012,742 |
| 03 Apr 2024 | 10.1796 | 10.6861 | 10.0745 | 10.3181 | 10.3181 | 2,457,210 |
| 02 Apr 2024 | 11.2201 | 11.2329 | 10.0518 | 10.1796 | 10.1796 | 5,287,039 |
| 01 Apr 2024 | 11.4846 | 11.5733 | 10.7524 | 11.2201 | 11.2201 | 4,162,549 |
| 31 Mar 2024 | 10.9361 | 11.6154 | 10.9174 | 11.4846 | 11.4846 | 3,495,998 |
| 30 Mar 2024 | 10.9763 | 11.0526 | 10.5983 | 10.9361 | 10.9361 | 3,899,905 |
| 29 Mar 2024 | 12.1002 | 12.1260 | 10.4988 | 10.9763 | 10.9763 | 6,818,709 |
| 28 Mar 2024 | 11.3314 | 12.5931 | 11.3205 | 12.1002 | 12.1002 | 5,818,613 |
| 27 Mar 2024 | 12.7520 | 12.7561 | 11.2573 | 11.3314 | 11.3314 | 8,444,514 |
| 26 Mar 2024 | 14.4746 | 14.5224 | 12.2025 | 12.7520 | 12.7520 | 12,585,269 |
| 25 Mar 2024 | 14.2595 | 14.5230 | 14.1690 | 14.4746 | 14.4746 | 2,721,518 |
| 24 Mar 2024 | 14.0505 | 14.3018 | 14.0423 | 14.2618 | 14.2618 | 1,723,747 |
| 23 Mar 2024 | 14.0041 | 14.3354 | 13.8876 | 14.0505 | 14.0505 | 2,183,886 |
| 22 Mar 2024 | 14.6515 | 14.8160 | 13.8694 | 14.0041 | 14.0041 | 2,765,948 |
| 21 Mar 2024 | 14.5077 | 15.0048 | 14.1841 | 14.6515 | 14.6515 | 3,853,255 |
| 20 Mar 2024 | 12.2778 | 14.5171 | 12.1282 | 14.5077 | 14.5077 | 6,509,389 |
| 19 Mar 2024 | 14.0484 | 14.1284 | 12.2742 | 12.2778 | 12.2778 | 5,355,953 |
| 18 Mar 2024 | 15.0703 | 15.0861 | 14.0094 | 14.0484 | 14.0484 | 3,723,927 |
| 17 Mar 2024 | 14.3628 | 15.1580 | 14.3587 | 15.0703 | 15.0703 | 3,184,300 |
| 16 Mar 2024 | 14.9121 | 15.4964 | 14.2238 | 14.3628 | 14.3628 | 5,249,408 |
| 15 Mar 2024 | 15.0397 | 15.1590 | 13.5277 | 14.9121 | 14.9121 | 9,469,470 |
| 14 Mar 2024 | 15.7598 | 15.9775 | 14.8202 | 15.0397 | 15.0397 | 5,320,166 |
| 13 Mar 2024 | 15.0178 | 15.7834 | 14.8972 | 15.7598 | 15.7598 | 3,767,520 |
| 12 Mar 2024 | 14.9906 | 15.1880 | 14.6619 | 15.0178 | 15.0178 | 2,841,033 |
| 11 Mar 2024 | 14.7076 | 15.3364 | 14.3604 | 14.9906 | 14.9906 | 4,073,589 |
| 10 Mar 2024 | 15.0257 | 15.1124 | 14.6632 | 14.7099 | 14.7099 | 3,047,402 |
| 09 Mar 2024 | 15.1156 | 15.2818 | 14.9813 | 15.0265 | 15.0265 | 2,632,780 |
| 08 Mar 2024 | 13.9029 | 15.2148 | 13.9023 | 15.1156 | 15.1156 | 7,238,209 |
| 07 Mar 2024 | 13.1857 | 13.9919 | 12.9523 | 13.9082 | 13.9082 | 4,038,881 |
| 06 Mar 2024 | 12.6410 | 13.4741 | 12.6383 | 13.1857 | 13.1857 | 4,052,581 |
| 05 Mar 2024 | 13.1667 | 13.8379 | 12.3609 | 12.6413 | 12.6413 | 6,932,243 |
| 04 Mar 2024 | 13.2353 | 13.2662 | 12.9199 | 13.1583 | 13.1583 | 4,684,528 |
| 03 Mar 2024 | 12.8193 | 13.2396 | 12.7955 | 13.2396 | 13.2396 | 3,077,653 |
| 02 Mar 2024 | 12.4169 | 13.0189 | 12.3259 | 12.8204 | 12.8204 | 3,385,222 |
| 01 Mar 2024 | 11.4758 | 12.4540 | 11.3559 | 12.4286 | 12.4286 | 3,695,513 |
| 29 Feb 2024 | 11.2034 | 11.6451 | 11.1533 | 11.5025 | 11.5025 | 3,478,210 |
| 28 Feb 2024 | 11.0466 | 11.2138 | 10.8645 | 11.2043 | 11.2043 | 4,184,165 |
| 27 Feb 2024 | 10.9843 | 11.0504 | 10.8519 | 11.0454 | 11.0454 | 2,284,972 |
| 26 Feb 2024 | 10.6803 | 10.9910 | 10.5185 | 10.9829 | 10.9829 | 1,950,492 |
| 25 Feb 2024 | 10.5014 | 10.6903 | 10.4742 | 10.6809 | 10.6809 | 1,624,404 |
| 24 Feb 2024 | 10.4048 | 10.6089 | 10.3536 | 10.5014 | 10.5014 | 1,653,051 |
| 23 Feb 2024 | 10.5671 | 11.0274 | 10.3968 | 10.4056 | 10.4056 | 3,353,944 |
| 22 Feb 2024 | 10.1881 | 10.7244 | 10.1347 | 10.6248 | 10.6248 | 2,289,953 |
| 21 Feb 2024 | 10.3751 | 10.4884 | 10.0274 | 10.1881 | 10.1881 | 1,779,631 |
| 20 Feb 2024 | 10.5286 | 10.5823 | 10.2254 | 10.3751 | 10.3751 | 1,904,786 |
| 19 Feb 2024 | 10.5400 | 10.6982 | 10.4929 | 10.5286 | 10.5286 | 1,784,862 |
| 18 Feb 2024 | 10.4019 | 10.5754 | 10.3432 | 10.5445 | 10.5445 | 1,332,415 |
| 17 Feb 2024 | 10.3905 | 10.6202 | 10.3132 | 10.4019 | 10.4019 | 1,687,611 |
| 16 Feb 2024 | 10.4701 | 10.4701 | 10.1227 | 10.3894 | 10.3894 | 2,382,909 |
| 15 Feb 2024 | 10.7403 | 10.8067 | 10.4642 | 10.4704 | 10.4704 | 2,125,506 |
| 14 Feb 2024 | 10.5257 | 10.7646 | 10.4731 | 10.7377 | 10.7377 | 2,568,122 |
| 13 Feb 2024 | 10.5278 | 10.7152 | 10.5064 | 10.5265 | 10.5265 | 1,435,563 |
| 12 Feb 2024 | 10.5886 | 10.6728 | 10.3598 | 10.5300 | 10.5300 | 1,965,313 |
| 11 Feb 2024 | 10.1866 | 10.5994 | 10.1541 | 10.5886 | 10.5886 | 1,744,157 |
| 10 Feb 2024 | 10.1643 | 10.2114 | 9.9380 | 10.1878 | 10.1878 | 1,390,092 |
| 09 Feb 2024 | 9.9669 | 10.2529 | 9.9029 | 10.1606 | 10.1606 | 1,858,623 |
| 08 Feb 2024 | 9.8943 | 9.9736 | 9.7728 | 9.9683 | 9.9683 | 1,487,852 |
| 07 Feb 2024 | 9.8742 | 9.9404 | 9.6551 | 9.8935 | 9.8935 | 1,295,592 |
| 06 Feb 2024 | 9.7958 | 9.9567 | 9.7246 | 9.8737 | 9.8737 | 1,348,213 |
| 05 Feb 2024 | 9.7342 | 9.8085 | 9.6583 | 9.7938 | 9.7938 | 1,286,825 |
| 04 Feb 2024 | 9.9054 | 9.9160 | 9.7339 | 9.7342 | 9.7342 | 1,099,726 |
| 03 Feb 2024 | 9.9072 | 9.9930 | 9.8278 | 9.9053 | 9.9053 | 830,358 |
| 02 Feb 2024 | 9.6884 | 10.0066 | 9.6472 | 9.9066 | 9.9066 | 1,956,538 |
| 01 Feb 2024 | 9.4600 | 9.6891 | 9.2969 | 9.6891 | 9.6891 | 1,707,814 |
| 31 Jan 2024 | 9.9120 | 9.9218 | 9.3816 | 9.4717 | 9.4717 | 2,396,418 |
| 30 Jan 2024 | 10.0329 | 10.0506 | 9.8530 | 9.9084 | 9.9084 | 1,256,682 |
| 29 Jan 2024 | 9.9347 | 10.1081 | 9.9185 | 10.0319 | 10.0319 | 1,356,153 |
| 28 Jan 2024 | 9.9703 | 9.9989 | 9.8926 | 9.9363 | 9.9363 | 1,113,742 |
| 27 Jan 2024 | 9.9747 | 10.0016 | 9.9009 | 9.9701 | 9.9701 | 900,461 |
| 26 Jan 2024 | 9.8240 | 10.0716 | 9.7406 | 9.9798 | 9.9798 | 1,609,189 |
| 25 Jan 2024 | 9.9474 | 10.0336 | 9.7389 | 9.8253 | 9.8253 | 1,431,604 |
| 24 Jan 2024 | 9.8101 | 9.9804 | 9.7430 | 9.9474 | 9.9474 | 1,153,847 |
| 23 Jan 2024 | 9.7729 | 9.8560 | 9.5585 | 9.8101 | 9.8101 | 1,734,445 |
| 22 Jan 2024 | 9.9777 | 10.0136 | 9.7656 | 9.7729 | 9.7729 | 1,622,326 |
| 21 Jan 2024 | 9.9399 | 10.0163 | 9.9331 | 9.9746 | 9.9746 | 804,588 |
| 20 Jan 2024 | 9.8119 | 9.9493 | 9.7908 | 9.9349 | 9.9349 | 1,027,942 |
| 19 Jan 2024 | 9.8728 | 9.9755 | 9.6427 | 9.8119 | 9.8119 | 1,668,413 |
| 18 Jan 2024 | 10.0838 | 10.0841 | 9.6930 | 9.8728 | 9.8728 | 1,662,919 |
| 17 Jan 2024 | 10.1000 | 10.2152 | 10.0245 | 10.0823 | 10.0823 | 1,263,954 |
| 16 Jan 2024 | 9.8811 | 10.1859 | 9.8526 | 10.1014 | 10.1014 | 1,525,353 |
| 15 Jan 2024 | 9.8936 | 10.0443 | 9.8162 | 9.8905 | 9.8905 | 1,581,607 |
| 14 Jan 2024 | 9.9920 | 10.0580 | 9.8946 | 9.8959 | 9.8959 | 1,094,993 |
| 13 Jan 2024 | 9.9548 | 10.0254 | 9.7988 | 9.9920 | 9.9920 | 1,413,435 |
| 12 Jan 2024 | 10.1193 | 10.1786 | 9.8041 | 9.9626 | 9.9626 | 2,171,046 |
| 11 Jan 2024 | 10.2033 | 10.4444 | 9.9556 | 10.1198 | 10.1198 | 2,363,292 |
| 10 Jan 2024 | 9.8679 | 10.2412 | 9.5381 | 10.1870 | 10.1870 | 2,418,421 |
| *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.