Yahoo

Mail

Singapore markets open in 49 minutes

Straits Times Index
3,120.58
-45.69(-1.44%)
S&P 500
4,655.27
+60.65(+1.32%)
Dow
35,135.94
+236.60(+0.68%)
Nasdaq
15,782.83
+291.18(+1.88%)
BTC-USD
57,796.80
+519.96(+0.91%)
CMC Crypto 200
1,460.81
+31.88(+2.23%)

COVID

Singapore aims to reopen borders with Malaysia despite Omicron

Aim to expand their land and air VTLs to include general travellers from mid-Dec

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

157.90

+2.25

(+1.45%)

At close: 03:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2021	158.68	158.90	155.66	157.90	157.90	135,256
26 Nov 2021	158.87	159.17	155.11	155.65	155.65	119,800
24 Nov 2021	160.75	163.16	160.31	162.73	162.73	102,900
23 Nov 2021	163.00	163.93	161.23	162.19	162.19	138,100
22 Nov 2021	164.36	165.28	163.04	163.12	163.12	88,200
19 Nov 2021	165.79	166.28	165.03	165.24	165.24	120,700
18 Nov 2021	165.59	166.00	165.16	166.00	166.00	71,600
17 Nov 2021	164.32	164.92	163.40	164.84	164.84	91,800
16 Nov 2021	164.81	165.70	164.69	164.73	164.73	93,200
15 Nov 2021	164.74	165.00	163.92	163.92	163.92	118,100
12 Nov 2021	164.22	165.59	163.76	165.27	165.27	59,300
11 Nov 2021	160.11	161.82	160.11	161.72	161.72	82,300
10 Nov 2021	160.20	161.37	159.45	159.45	159.45	104,700
09 Nov 2021	165.00	165.17	163.10	163.90	163.90	84,400
08 Nov 2021	164.87	164.97	163.52	164.25	164.25	93,000
05 Nov 2021	163.41	164.52	162.95	164.52	164.52	117,300
04 Nov 2021	159.83	160.63	159.00	160.63	160.63	141,400
03 Nov 2021	158.54	159.70	157.59	159.44	159.44	91,100
02 Nov 2021	158.64	159.08	157.67	159.02	159.02	134,100
01 Nov 2021	157.46	159.10	157.15	159.10	159.10	106,900
29 Oct 2021	154.89	157.39	154.81	157.36	157.36	78,300
28 Oct 2021	155.90	156.90	155.45	156.18	156.18	86,700
27 Oct 2021	154.50	154.99	153.90	154.08	154.08	78,100
26 Oct 2021	154.86	154.96	152.79	153.58	153.58	122,100
25 Oct 2021	153.38	153.58	152.72	153.37	153.37	84,900
22 Oct 2021	155.23	156.00	154.80	155.91	155.91	81,300
21 Oct 2021	152.83	154.44	152.68	154.39	154.39	70,500
20 Oct 2021	151.22	153.43	151.13	152.85	152.85	95,000
19 Oct 2021	151.17	151.23	149.18	150.02	150.02	98,500
18 Oct 2021	150.56	151.32	149.71	150.99	150.99	256,900
15 Oct 2021	155.26	155.44	153.72	154.62	154.62	143,500
14 Oct 2021	154.16	155.00	154.00	154.65	154.65	73,100
13 Oct 2021	150.55	152.60	150.29	152.12	152.12	104,200
12 Oct 2021	145.80	149.35	145.37	146.90	146.90	98,500
11 Oct 2021	145.19	146.60	145.19	145.40	145.40	67,500
08 Oct 2021	147.29	147.29	144.55	145.37	145.37	109,100
07 Oct 2021	146.81	147.83	146.81	146.95	146.95	76,900
06 Oct 2021	143.73	145.37	143.69	145.05	145.05	170,900
05 Oct 2021	145.12	147.05	145.09	146.74	146.74	85,200
04 Oct 2021	146.81	146.81	143.87	144.12	144.12	114,000
01 Oct 2021	146.01	147.68	145.46	147.40	147.40	113,100
30 Sep 2021	144.96	145.14	142.73	143.28	143.28	152,900
29 Sep 2021	146.64	146.64	144.77	144.82	144.82	99,000
28 Sep 2021	145.82	145.89	143.91	144.49	144.49	173,400
27 Sep 2021	148.89	149.87	148.41	149.42	149.42	340,900
24 Sep 2021	150.02	151.55	150.02	151.43	151.43	111,000
23 Sep 2021	152.61	154.06	152.53	153.27	153.27	115,600
22 Sep 2021	150.88	151.29	150.03	150.46	150.46	183,900
21 Sep 2021	148.54	149.52	147.78	149.13	149.13	347,300
20 Sep 2021	143.67	146.13	143.26	145.00	145.00	475,200
17 Sep 2021	149.66	149.97	146.72	146.91	146.91	267,100
16 Sep 2021	147.87	148.73	147.05	148.48	148.48	96,100
15 Sep 2021	147.04	148.17	146.00	148.00	148.00	255,200
14 Sep 2021	152.81	153.46	151.70	152.12	152.12	166,100
13 Sep 2021	157.05	157.05	154.37	155.15	155.15	93,000
10 Sep 2021	158.75	158.96	155.74	155.77	155.77	152,000
09 Sep 2021	154.65	156.46	154.38	155.08	155.08	77,000
08 Sep 2021	153.46	154.46	153.05	153.24	153.24	107,000
07 Sep 2021	154.99	154.99	153.43	153.97	153.97	113,000
03 Sep 2021	150.97	151.57	150.22	151.10	151.10	219,000
02 Sep 2021	152.79	153.87	152.79	153.18	153.18	122,200
01 Sep 2021	152.79	154.13	151.64	153.50	153.50	339,200
31 Aug 2021	148.48	148.51	147.44	148.14	148.14	607,200
30 Aug 2021	146.95	147.82	146.87	147.05	147.05	430,300
27 Aug 2021	145.69	147.60	145.35	146.60	146.60	957,500
26 Aug 2021	145.51	146.63	145.34	145.70	145.70	170,200
25 Aug 2021	146.97	147.07	146.25	146.95	146.95	124,100
24 Aug 2021	146.93	147.86	146.67	147.00	147.00	310,100
23 Aug 2021	149.60	150.77	149.41	150.13	150.13	162,700
20 Aug 2021	145.39	146.01	144.43	145.81	145.81	315,200
19 Aug 2021	145.14	145.64	143.22	144.10	144.10	511,500
18 Aug 2021	155.21	155.69	152.62	153.15	153.15	330,500
17 Aug 2021	161.38	162.19	160.55	161.86	161.86	109,400
16 Aug 2021	165.87	165.87	162.84	164.50	164.50	107,700
13 Aug 2021	166.91	168.06	166.77	168.06	168.06	81,900
12 Aug 2021	165.76	167.81	165.76	167.65	167.65	81,000
11 Aug 2021	164.89	165.88	164.89	165.88	165.88	79,500
10 Aug 2021	164.87	165.38	164.01	164.95	164.95	95,800
09 Aug 2021	164.34	164.75	163.70	164.48	164.48	79,300
06 Aug 2021	165.44	165.44	163.75	164.29	164.29	72,700
05 Aug 2021	165.19	166.02	164.67	165.30	165.30	69,800
04 Aug 2021	165.65	165.82	164.14	165.08	165.08	106,700
03 Aug 2021	166.08	166.21	164.04	165.65	165.65	132,800
02 Aug 2021	163.05	163.31	162.02	162.07	162.07	69,400
30 Jul 2021	161.51	161.57	159.52	160.39	160.39	99,600
29 Jul 2021	162.69	163.27	162.39	162.41	162.41	69,000
28 Jul 2021	161.26	163.07	161.18	162.66	162.66	100,800
27 Jul 2021	161.64	161.64	157.75	159.68	159.68	161,600
26 Jul 2021	159.04	161.90	158.26	161.39	161.39	139,300
23 Jul 2021	156.51	159.25	156.51	159.10	159.10	94,500
22 Jul 2021	155.14	156.29	154.67	156.20	156.20	69,300
21 Jul 2021	153.86	156.16	153.86	156.16	156.16	70,200
20 Jul 2021	151.64	153.18	150.89	152.54	152.54	118,000
19 Jul 2021	151.41	151.57	150.03	150.58	150.58	160,600
16 Jul 2021	154.49	154.80	152.97	154.48	154.48	86,000
15 Jul 2021	156.24	157.65	156.10	156.84	156.84	79,400
14 Jul 2021	158.35	159.22	157.96	158.85	158.85	203,100
13 Jul 2021	157.21	158.76	157.21	158.35	158.35	114,000
12 Jul 2021	157.61	158.90	157.01	158.70	158.70	111,200
09 Jul 2021	156.27	157.61	155.63	157.61	157.61	90,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,120.58-45.69(-1.44%)

S&P 5004,655.27+60.65(+1.32%)

Dow35,135.94+236.60(+0.68%)

Nasdaq15,782.83+291.18(+1.88%)

BTC-USD57,796.80+519.96(+0.91%)

CMC Crypto 2001,460.81+31.88(+2.23%)

Singapore aims to reopen borders with Malaysia despite Omicron

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)

Straits Times Index
3,120.58
-45.69(-1.44%)

S&P 500
4,655.27
+60.65(+1.32%)

Dow
35,135.94
+236.60(+0.68%)

Nasdaq
15,782.83
+291.18(+1.88%)

BTC-USD
57,796.80
+519.96(+0.91%)

CMC Crypto 200
1,460.81
+31.88(+2.23%)