Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,498.35 +669.07 (+1.06%) CMC Crypto 200
1,390.84 -5.70 (-0.41%)
Kawasaki Heavy Industries, Ltd. (KWHIY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.18 | 12.24 | 11.89 | 12.24 | 12.24 | 4,000 |
| 25 Apr 2024 | 12.00 | 12.01 | 11.66 | 12.01 | 12.01 | 480,900 |
| 24 Apr 2024 | 12.56 | 12.56 | 12.52 | 12.52 | 12.52 | 1,300 |
| 23 Apr 2024 | 12.35 | 12.70 | 12.30 | 12.69 | 12.69 | 8,600 |
| 22 Apr 2024 | 12.74 | 12.74 | 12.39 | 12.44 | 12.44 | 5,800 |
| 19 Apr 2024 | 12.55 | 12.79 | 12.49 | 12.49 | 12.49 | 3,500 |
| 18 Apr 2024 | 12.99 | 12.99 | 12.61 | 12.61 | 12.61 | 2,400 |
| 17 Apr 2024 | 12.53 | 12.84 | 12.53 | 12.80 | 12.80 | 1,200 |
| 16 Apr 2024 | 12.35 | 12.39 | 12.20 | 12.28 | 12.28 | 3,800 |
| 15 Apr 2024 | 13.13 | 13.13 | 12.75 | 12.75 | 12.75 | 6,900 |
| 12 Apr 2024 | 12.30 | 12.65 | 12.16 | 12.44 | 12.44 | 7,900 |
| 11 Apr 2024 | 12.37 | 12.65 | 12.29 | 12.58 | 12.58 | 6,400 |
| 10 Apr 2024 | 12.28 | 12.28 | 12.16 | 12.19 | 12.19 | 26,500 |
| 09 Apr 2024 | 12.93 | 12.93 | 12.57 | 12.86 | 12.86 | 1,400 |
| 08 Apr 2024 | 12.72 | 12.90 | 12.65 | 12.72 | 12.72 | 16,400 |
| 05 Apr 2024 | 12.34 | 12.67 | 12.33 | 12.67 | 12.67 | 5,500 |
| 04 Apr 2024 | 12.49 | 12.76 | 12.49 | 12.75 | 12.75 | 2,700 |
| 03 Apr 2024 | 12.60 | 12.83 | 12.38 | 12.62 | 12.62 | 2,100 |
| 02 Apr 2024 | 12.61 | 12.85 | 12.26 | 12.62 | 12.62 | 2,700 |
| 01 Apr 2024 | 13.07 | 13.07 | 12.78 | 12.82 | 12.82 | 1,900 |
| 28 Mar 2024 | 13.59 | 13.59 | 12.72 | 13.48 | 13.48 | 1,300 |
| 27 Mar 2024 | 13.26 | 13.48 | 13.21 | 13.48 | 13.48 | 5,700 |
| 26 Mar 2024 | 13.55 | 13.85 | 13.55 | 13.85 | 13.85 | 9,500 |
| 25 Mar 2024 | 13.14 | 13.29 | 13.03 | 13.27 | 13.27 | 4,200 |
| 22 Mar 2024 | 12.75 | 13.19 | 12.75 | 12.98 | 12.98 | 3,900 |
| 21 Mar 2024 | 13.32 | 13.32 | 12.77 | 12.77 | 12.77 | 4,500 |
| 20 Mar 2024 | 13.20 | 13.37 | 12.96 | 13.37 | 13.37 | 4,300 |
| 19 Mar 2024 | 13.15 | 13.20 | 13.05 | 13.20 | 13.20 | 4,600 |
| 18 Mar 2024 | 12.94 | 13.26 | 12.94 | 13.26 | 13.26 | 5,800 |
| 15 Mar 2024 | 12.64 | 12.91 | 12.46 | 12.69 | 12.69 | 3,100 |
| 14 Mar 2024 | 12.49 | 12.69 | 12.07 | 12.07 | 12.07 | 9,500 |
| 13 Mar 2024 | 12.30 | 12.35 | 12.13 | 12.35 | 12.35 | 50,200 |
| 12 Mar 2024 | 11.99 | 12.70 | 11.99 | 12.52 | 12.52 | 25,200 |
| 11 Mar 2024 | 12.10 | 12.89 | 12.10 | 12.38 | 12.38 | 24,800 |
| 08 Mar 2024 | 12.93 | 13.37 | 12.76 | 13.07 | 13.07 | 58,400 |
| 07 Mar 2024 | 13.02 | 13.36 | 13.02 | 13.17 | 13.17 | 372,800 |
| 06 Mar 2024 | 12.32 | 12.50 | 12.32 | 12.43 | 12.43 | 13,500 |
| 05 Mar 2024 | 12.17 | 12.17 | 11.50 | 11.56 | 11.56 | 13,500 |
| 04 Mar 2024 | 11.70 | 11.70 | 11.18 | 11.37 | 11.37 | 5,700 |
| 01 Mar 2024 | 11.25 | 11.53 | 11.20 | 11.49 | 11.49 | 4,300 |
| 29 Feb 2024 | 11.11 | 11.20 | 10.98 | 11.20 | 11.20 | 4,200 |
| 28 Feb 2024 | 11.30 | 11.30 | 10.86 | 11.29 | 11.29 | 3,800 |
| 27 Feb 2024 | 11.45 | 11.64 | 11.43 | 11.64 | 11.64 | 6,000 |
| 26 Feb 2024 | 11.38 | 11.38 | 10.92 | 11.11 | 11.11 | 5,200 |
| 23 Feb 2024 | 10.49 | 10.67 | 10.49 | 10.57 | 10.57 | 6,600 |
| 22 Feb 2024 | 10.50 | 10.67 | 10.43 | 10.46 | 10.46 | 10,800 |
| 21 Feb 2024 | 9.90 | 10.45 | 9.90 | 10.45 | 10.45 | 4,400 |
| 20 Feb 2024 | 10.35 | 10.50 | 10.35 | 10.35 | 10.35 | 5,600 |
| 16 Feb 2024 | 10.23 | 10.25 | 9.98 | 9.98 | 9.98 | 14,300 |
| 15 Feb 2024 | 9.65 | 10.23 | 9.65 | 10.23 | 10.23 | 857,600 |
| 14 Feb 2024 | 9.58 | 10.12 | 9.58 | 9.75 | 9.75 | 535,800 |
| 13 Feb 2024 | 9.71 | 9.75 | 9.59 | 9.61 | 9.61 | 2,200 |
| 12 Feb 2024 | 9.74 | 9.83 | 9.73 | 9.80 | 9.80 | 2,700 |
| 09 Feb 2024 | 9.74 | 9.74 | 9.68 | 9.73 | 9.73 | 800 |
| 08 Feb 2024 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 6,100 |
| 07 Feb 2024 | 9.79 | 9.79 | 9.77 | 9.77 | 9.77 | 600 |
| 06 Feb 2024 | 9.60 | 9.60 | 9.30 | 9.34 | 9.34 | 1,100 |
| 05 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1,000 |
| 02 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 200 |
| 01 Feb 2024 | 9.07 | 9.07 | 9.06 | 9.06 | 9.06 | 400 |
| 31 Jan 2024 | 9.08 | 9.08 | 8.98 | 8.98 | 8.98 | 700 |
| 30 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2,200 |
| 29 Jan 2024 | 8.99 | 9.04 | 8.99 | 9.04 | 9.04 | 2,400 |
| 26 Jan 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 900 |
| 25 Jan 2024 | 8.81 | 8.88 | 8.81 | 8.88 | 8.88 | 2,300 |
| 24 Jan 2024 | 9.02 | 9.02 | 8.95 | 8.95 | 8.95 | 10,400 |
| 23 Jan 2024 | 8.84 | 8.89 | 8.77 | 8.89 | 8.89 | 9,100 |
| 22 Jan 2024 | 8.89 | 8.96 | 8.89 | 8.96 | 8.96 | 500 |
| 19 Jan 2024 | 8.74 | 8.74 | 8.69 | 8.69 | 8.69 | 500 |
| 18 Jan 2024 | 8.76 | 8.81 | 8.76 | 8.81 | 8.81 | 1,000 |
| 17 Jan 2024 | 8.62 | 8.77 | 8.62 | 8.62 | 8.62 | 800 |
| 16 Jan 2024 | 8.90 | 8.96 | 8.89 | 8.96 | 8.96 | 700 |
| 12 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 500 |
| 11 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1,400 |
| 10 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
| 09 Jan 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 500 |
| 08 Jan 2024 | 9.25 | 9.34 | 9.18 | 9.34 | 9.34 | 800 |
| 05 Jan 2024 | 8.85 | 9.17 | 8.81 | 9.17 | 9.17 | 800 |
| 04 Jan 2024 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | 1,600 |
| 03 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1,300 |
| 02 Jan 2024 | 8.79 | 8.84 | 8.78 | 8.80 | 8.80 | 3,600 |
| 29 Dec 2023 | 8.84 | 8.85 | 8.64 | 8.74 | 8.74 | 3,300 |
| 28 Dec 2023 | 8.60 | 8.84 | 8.60 | 8.84 | 8.84 | 600 |
| 27 Dec 2023 | 8.60 | 8.75 | 8.60 | 8.68 | 8.68 | 9,300 |
| 26 Dec 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 400 |
| 22 Dec 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 21 Dec 2023 | 8.54 | 8.54 | 8.50 | 8.54 | 8.54 | 900 |
| 20 Dec 2023 | 8.72 | 8.72 | 8.45 | 8.45 | 8.45 | 12,300 |
| 19 Dec 2023 | 8.03 | 8.45 | 8.03 | 8.31 | 8.31 | 3,000 |
| 18 Dec 2023 | 8.32 | 8.51 | 8.10 | 8.10 | 8.10 | 900 |
| 15 Dec 2023 | 8.25 | 8.25 | 8.12 | 8.24 | 8.24 | 3,500 |
| 14 Dec 2023 | 8.25 | 8.25 | 7.88 | 8.00 | 8.00 | 3,300 |
| 13 Dec 2023 | 8.25 | 8.44 | 8.17 | 8.28 | 8.28 | 7,300 |
| 12 Dec 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 400 |
| 11 Dec 2023 | 8.71 | 8.71 | 8.55 | 8.55 | 8.55 | 1,000 |
| 08 Dec 2023 | 8.75 | 8.75 | 8.51 | 8.73 | 8.73 | 700 |
| 07 Dec 2023 | 8.80 | 8.80 | 8.46 | 8.63 | 8.63 | 3,600 |
| 06 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 700 |
| 05 Dec 2023 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | 53,000 |
| 04 Dec 2023 | 8.89 | 8.89 | 8.82 | 8.82 | 8.82 | 17,900 |
| *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.