Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,238.75 +971.98 (+1.54%) CMC Crypto 200
1,379.47 +66.85 (+5.09%)
Litecoin USD (LTC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 05:38PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 80.80 | 81.88 | 76.35 | 81.76 | 81.76 | 473,768,160 |
| 18 Apr 2024 | 80.17 | 82.39 | 78.88 | 80.80 | 80.80 | 502,655,456 |
| 17 Apr 2024 | 79.93 | 80.72 | 76.53 | 80.17 | 80.17 | 428,178,765 |
| 16 Apr 2024 | 78.07 | 80.38 | 75.87 | 79.92 | 79.92 | 487,783,387 |
| 15 Apr 2024 | 79.92 | 82.75 | 75.95 | 78.07 | 78.07 | 713,883,734 |
| 14 Apr 2024 | 77.60 | 80.36 | 74.14 | 79.91 | 79.91 | 833,631,968 |
| 13 Apr 2024 | 86.26 | 86.49 | 71.31 | 77.61 | 77.61 | 1,220,477,380 |
| 12 Apr 2024 | 98.69 | 99.29 | 80.81 | 86.27 | 86.27 | 1,052,316,398 |
| 11 Apr 2024 | 96.70 | 99.80 | 95.04 | 98.69 | 98.69 | 533,522,657 |
| 10 Apr 2024 | 97.50 | 98.13 | 94.46 | 96.70 | 96.70 | 571,530,949 |
| 09 Apr 2024 | 103.31 | 103.39 | 96.74 | 97.50 | 97.50 | 593,234,437 |
| 08 Apr 2024 | 101.18 | 105.84 | 99.91 | 103.31 | 103.31 | 706,651,161 |
| 07 Apr 2024 | 101.50 | 105.68 | 100.44 | 101.18 | 101.18 | 581,333,824 |
| 06 Apr 2024 | 98.04 | 102.31 | 97.30 | 101.50 | 101.50 | 496,165,238 |
| 05 Apr 2024 | 98.41 | 100.10 | 95.34 | 98.04 | 98.04 | 735,964,372 |
| 04 Apr 2024 | 98.57 | 103.97 | 96.45 | 98.41 | 98.41 | 952,231,750 |
| 03 Apr 2024 | 106.82 | 109.54 | 96.75 | 98.57 | 98.57 | 990,603,461 |
| 02 Apr 2024 | 99.38 | 108.81 | 94.32 | 106.82 | 106.82 | 1,576,166,267 |
| 01 Apr 2024 | 105.18 | 112.32 | 97.52 | 99.38 | 99.38 | 1,354,224,503 |
| 31 Mar 2024 | 102.87 | 106.55 | 101.55 | 105.18 | 105.18 | 638,798,519 |
| 30 Mar 2024 | 109.24 | 109.25 | 101.31 | 102.86 | 102.86 | 729,886,796 |
| 29 Mar 2024 | 94.22 | 110.01 | 93.11 | 109.26 | 109.26 | 1,803,906,237 |
| 28 Mar 2024 | 93.68 | 96.39 | 93.52 | 94.22 | 94.22 | 702,908,138 |
| 27 Mar 2024 | 95.87 | 98.31 | 92.85 | 93.68 | 93.68 | 984,598,281 |
| 26 Mar 2024 | 90.72 | 96.85 | 87.78 | 95.86 | 95.86 | 964,048,565 |
| 25 Mar 2024 | 89.69 | 91.94 | 88.72 | 90.72 | 90.72 | 620,722,715 |
| 24 Mar 2024 | 85.42 | 90.42 | 85.38 | 89.69 | 89.69 | 614,433,135 |
| 23 Mar 2024 | 83.31 | 87.46 | 83.15 | 85.42 | 85.42 | 494,227,407 |
| 22 Mar 2024 | 85.70 | 86.08 | 80.81 | 83.31 | 83.31 | 473,810,620 |
| 21 Mar 2024 | 84.79 | 86.80 | 83.86 | 85.70 | 85.70 | 563,676,121 |
| 20 Mar 2024 | 78.59 | 85.25 | 77.29 | 84.79 | 84.79 | 727,339,448 |
| 19 Mar 2024 | 87.11 | 87.43 | 77.30 | 78.59 | 78.59 | 978,488,125 |
| 18 Mar 2024 | 85.86 | 87.87 | 80.95 | 87.11 | 87.11 | 563,769,105 |
| 17 Mar 2024 | 84.14 | 86.68 | 81.12 | 85.86 | 85.86 | 503,681,869 |
| 16 Mar 2024 | 89.71 | 90.63 | 82.47 | 84.14 | 84.14 | 622,982,146 |
| 15 Mar 2024 | 94.12 | 95.27 | 84.35 | 89.71 | 89.71 | 922,321,450 |
| 14 Mar 2024 | 97.32 | 98.02 | 90.35 | 94.12 | 94.12 | 835,527,149 |
| 13 Mar 2024 | 97.54 | 98.78 | 94.63 | 97.32 | 97.32 | 668,550,065 |
| 12 Mar 2024 | 103.79 | 104.09 | 93.30 | 97.54 | 97.54 | 1,160,292,398 |
| 11 Mar 2024 | 87.51 | 105.58 | 84.83 | 103.79 | 103.79 | 1,538,166,122 |
| 10 Mar 2024 | 90.85 | 90.91 | 85.68 | 87.51 | 87.51 | 482,197,828 |
| 09 Mar 2024 | 88.63 | 91.01 | 87.22 | 90.85 | 90.85 | 526,302,540 |
| 08 Mar 2024 | 88.11 | 89.31 | 84.96 | 88.63 | 88.63 | 704,449,860 |
| 07 Mar 2024 | 85.83 | 89.60 | 83.59 | 88.11 | 88.11 | 651,436,457 |
| 06 Mar 2024 | 82.04 | 87.26 | 79.99 | 85.83 | 85.83 | 742,784,629 |
| 05 Mar 2024 | 88.95 | 91.83 | 74.43 | 82.04 | 82.04 | 1,367,572,503 |
| 04 Mar 2024 | 90.67 | 92.42 | 87.78 | 88.94 | 88.94 | 830,931,633 |
| 03 Mar 2024 | 94.43 | 94.53 | 87.50 | 90.67 | 90.67 | 707,371,775 |
| 02 Mar 2024 | 85.06 | 94.47 | 84.58 | 94.42 | 94.42 | 1,040,122,066 |
| 01 Mar 2024 | 79.92 | 86.06 | 79.92 | 85.08 | 85.08 | 656,274,472 |
| 29 Feb 2024 | 74.58 | 84.81 | 74.12 | 79.94 | 79.94 | 1,042,945,490 |
| 28 Feb 2024 | 74.03 | 77.85 | 71.76 | 74.59 | 74.59 | 768,473,291 |
| 27 Feb 2024 | 71.95 | 76.29 | 71.95 | 74.03 | 74.03 | 641,863,534 |
| 26 Feb 2024 | 70.09 | 72.92 | 69.23 | 71.94 | 71.94 | 389,106,739 |
| 25 Feb 2024 | 70.39 | 70.55 | 69.80 | 70.08 | 70.08 | 225,632,198 |
| 24 Feb 2024 | 68.83 | 70.62 | 68.72 | 70.39 | 70.39 | 241,694,583 |
| 23 Feb 2024 | 68.76 | 69.06 | 67.72 | 68.83 | 68.83 | 256,867,051 |
| 22 Feb 2024 | 68.94 | 69.63 | 67.98 | 68.76 | 68.76 | 311,236,598 |
| 21 Feb 2024 | 69.65 | 69.66 | 67.50 | 68.94 | 68.94 | 295,704,432 |
| 20 Feb 2024 | 71.31 | 71.42 | 68.31 | 69.66 | 69.66 | 391,121,481 |
| 19 Feb 2024 | 70.74 | 71.67 | 70.58 | 71.31 | 71.31 | 294,953,659 |
| 18 Feb 2024 | 69.99 | 71.28 | 69.88 | 70.73 | 70.73 | 250,736,447 |
| 17 Feb 2024 | 70.62 | 70.72 | 68.42 | 69.99 | 69.99 | 262,442,667 |
| 16 Feb 2024 | 69.81 | 70.96 | 69.24 | 70.62 | 70.62 | 313,910,640 |
| 15 Feb 2024 | 69.90 | 70.86 | 69.24 | 69.81 | 69.81 | 396,502,737 |
| 14 Feb 2024 | 69.00 | 70.74 | 68.56 | 69.90 | 69.90 | 437,462,934 |
| 13 Feb 2024 | 72.93 | 73.13 | 68.28 | 69.00 | 69.00 | 489,477,662 |
| 12 Feb 2024 | 71.54 | 73.41 | 70.45 | 72.93 | 72.93 | 301,824,432 |
| 11 Feb 2024 | 70.80 | 72.94 | 70.69 | 71.54 | 71.54 | 314,543,793 |
| 10 Feb 2024 | 70.68 | 71.17 | 70.10 | 70.81 | 70.81 | 229,511,617 |
| 09 Feb 2024 | 70.57 | 71.86 | 70.35 | 70.68 | 70.68 | 396,248,689 |
| 08 Feb 2024 | 68.56 | 70.61 | 68.46 | 70.56 | 70.56 | 271,057,492 |
| 07 Feb 2024 | 68.29 | 68.74 | 67.75 | 68.56 | 68.56 | 243,889,376 |
| 06 Feb 2024 | 67.62 | 68.75 | 67.56 | 68.29 | 68.29 | 215,034,847 |
| 05 Feb 2024 | 66.93 | 68.13 | 66.71 | 67.62 | 67.62 | 204,854,690 |
| 04 Feb 2024 | 68.83 | 68.83 | 66.68 | 66.93 | 66.93 | 207,440,125 |
| 03 Feb 2024 | 68.00 | 69.08 | 67.92 | 68.84 | 68.84 | 187,461,706 |
| 02 Feb 2024 | 67.52 | 68.34 | 67.41 | 68.00 | 68.00 | 203,602,294 |
| 01 Feb 2024 | 66.75 | 68.07 | 65.80 | 67.52 | 67.52 | 232,108,384 |
| 31 Jan 2024 | 67.52 | 69.80 | 66.27 | 66.75 | 66.75 | 348,867,643 |
| 30 Jan 2024 | 68.45 | 68.64 | 67.29 | 67.51 | 67.51 | 238,389,131 |
| 29 Jan 2024 | 68.39 | 68.71 | 66.92 | 68.45 | 68.45 | 276,494,459 |
| 28 Jan 2024 | 68.08 | 68.44 | 67.41 | 68.40 | 68.40 | 238,275,365 |
| 27 Jan 2024 | 67.04 | 68.28 | 66.42 | 68.08 | 68.08 | 211,372,666 |
| 26 Jan 2024 | 65.50 | 67.50 | 65.24 | 67.03 | 67.03 | 248,070,449 |
| 25 Jan 2024 | 66.14 | 66.14 | 64.66 | 65.50 | 65.50 | 234,636,079 |
| 24 Jan 2024 | 65.45 | 66.29 | 64.91 | 66.14 | 66.14 | 276,316,216 |
| 23 Jan 2024 | 67.29 | 68.32 | 63.26 | 65.45 | 65.45 | 408,856,695 |
| 22 Jan 2024 | 71.61 | 72.54 | 66.91 | 67.29 | 67.29 | 458,158,615 |
| 21 Jan 2024 | 71.30 | 72.15 | 70.55 | 71.60 | 71.60 | 231,236,531 |
| 20 Jan 2024 | 71.19 | 72.67 | 70.61 | 71.30 | 71.30 | 353,477,650 |
| 19 Jan 2024 | 67.99 | 71.42 | 67.12 | 71.18 | 71.18 | 403,881,358 |
| 18 Jan 2024 | 69.39 | 70.24 | 66.61 | 67.99 | 67.99 | 414,154,847 |
| 17 Jan 2024 | 69.46 | 69.88 | 68.59 | 69.39 | 69.39 | 287,190,583 |
| 16 Jan 2024 | 69.23 | 70.41 | 68.60 | 69.47 | 69.47 | 333,674,337 |
| 15 Jan 2024 | 69.80 | 71.53 | 69.05 | 69.26 | 69.26 | 303,171,541 |
| 14 Jan 2024 | 71.99 | 72.24 | 69.69 | 69.82 | 69.82 | 338,194,628 |
| 13 Jan 2024 | 72.89 | 73.48 | 71.10 | 71.99 | 71.99 | 405,367,417 |
| 12 Jan 2024 | 71.98 | 76.85 | 70.68 | 72.90 | 72.90 | 933,230,770 |
| 11 Jan 2024 | 69.92 | 74.51 | 69.74 | 71.98 | 71.98 | 680,917,400 |
| *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.