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
63,977.79 -697.64 (-1.08%) CMC Crypto 200
1,329.17 -67.37 (-4.83%)
Lytus Technologies Holdings PTV. Ltd. (LYT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.0400 | 4.3500 | 4.0300 | 4.2900 | 4.2900 | 55,741 |
| 25 Apr 2024 | 3.9500 | 4.2400 | 3.9000 | 4.1600 | 4.1600 | 101,200 |
| 24 Apr 2024 | 4.2000 | 4.2560 | 3.7500 | 4.1200 | 4.1200 | 169,700 |
| 23 Apr 2024 | 4.4500 | 5.0000 | 4.2000 | 4.3500 | 4.3500 | 909,700 |
| 22 Apr 2024 | 4.2800 | 4.3700 | 3.7300 | 4.1100 | 4.1100 | 650,100 |
| 19 Apr 2024 | 4.1600 | 4.8200 | 3.6010 | 4.1900 | 4.1900 | 1,434,200 |
| 18 Apr 2024 | 3.4000 | 4.4300 | 3.4000 | 4.0300 | 4.0300 | 1,067,800 |
| 17 Apr 2024 | 3.3700 | 3.9500 | 3.2100 | 3.7000 | 3.7000 | 525,500 |
| 16 Apr 2024 | 3.1240 | 3.5930 | 3.0760 | 3.3700 | 3.3700 | 341,900 |
| 15 Apr 2024 | 3.2900 | 3.4900 | 3.1500 | 3.1900 | 3.1900 | 155,400 |
| 12 Apr 2024 | 3.4300 | 3.4300 | 3.1100 | 3.2000 | 3.2000 | 57,600 |
| 11 Apr 2024 | 3.4500 | 3.5900 | 3.2800 | 3.3800 | 3.3800 | 92,900 |
| 10 Apr 2024 | 3.6800 | 3.7000 | 3.3300 | 3.4800 | 3.4800 | 62,200 |
| 09 Apr 2024 | 4.0000 | 4.0260 | 3.6100 | 3.6500 | 3.6500 | 111,400 |
| 08 Apr 2024 | 3.8500 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 151,500 |
| 05 Apr 2024 | 4.0600 | 4.2000 | 3.6800 | 3.9000 | 3.9000 | 105,100 |
| 04 Apr 2024 | 4.5000 | 4.6500 | 4.0410 | 4.1400 | 4.1400 | 81,500 |
| 03 Apr 2024 | 4.1600 | 4.6200 | 4.1600 | 4.4800 | 4.4800 | 72,200 |
| 02 Apr 2024 | 4.6600 | 4.8900 | 4.2500 | 4.3200 | 4.3200 | 196,700 |
| 01 Apr 2024 | 5.0500 | 5.8500 | 4.7500 | 5.2900 | 5.2900 | 1,225,600 |
| 28 Mar 2024 | 4.6700 | 4.9400 | 4.2200 | 4.6300 | 4.6300 | 365,400 |
| 27 Mar 2024 | 4.1000 | 4.5700 | 4.0300 | 4.5150 | 4.5150 | 382,200 |
| 26 Mar 2024 | 4.1000 | 4.1500 | 3.7000 | 4.0400 | 4.0400 | 146,200 |
| 25 Mar 2024 | 4.3200 | 4.3200 | 3.9400 | 4.0800 | 4.0800 | 157,800 |
| 22 Mar 2024 | 4.8700 | 5.0800 | 4.2400 | 4.3500 | 4.3500 | 227,000 |
| 21 Mar 2024 | 5.0900 | 5.2500 | 4.9300 | 4.9700 | 4.9700 | 97,500 |
| 20 Mar 2024 | 5.0500 | 5.5800 | 4.9600 | 5.0400 | 5.0400 | 188,500 |
| 19 Mar 2024 | 5.3800 | 5.6400 | 5.0230 | 5.0600 | 5.0600 | 107,500 |
| 18 Mar 2024 | 5.0100 | 6.7800 | 4.9280 | 5.3200 | 5.3200 | 820,700 |
| 15 Mar 2024 | 5.1200 | 5.2600 | 4.8600 | 4.9650 | 4.9650 | 143,400 |
| 14 Mar 2024 | 4.7800 | 5.6400 | 4.5800 | 5.1800 | 5.1800 | 410,800 |
| 13 Mar 2024 | 4.9400 | 5.9600 | 4.5800 | 4.9500 | 4.9500 | 719,500 |
| 12 Mar 2024 | 6.3800 | 6.5990 | 4.5740 | 5.0300 | 5.0300 | 580,300 |
| 11 Mar 2024 | 7.1400 | 8.0000 | 6.1600 | 6.3800 | 6.3800 | 973,100 |
| 08 Mar 2024 | 8.2400 | 9.4000 | 6.9550 | 8.0000 | 8.0000 | 3,622,600 |
| 07 Mar 2024 | 9.5160 | 18.6220 | 8.0500 | 8.7000 | 8.7000 | 75,216,300 |
| 06 Mar 2024 | 2.3700 | 2.5000 | 2.2600 | 2.3100 | 2.3100 | 4,434,700 |
| 05 Mar 2024 | 2.4400 | 2.6300 | 2.2200 | 2.4300 | 2.4300 | 113,900 |
| 04 Mar 2024 | 2.9400 | 3.0700 | 2.6100 | 2.6250 | 2.6250 | 109,900 |
| 01 Mar 2024 | 2.6900 | 3.6600 | 2.5610 | 3.1000 | 3.1000 | 966,200 |
| 29 Feb 2024 | 2.6500 | 2.7600 | 2.6000 | 2.6600 | 2.6600 | 53,500 |
| 28 Feb 2024 | 2.7200 | 2.7200 | 2.5100 | 2.6900 | 2.6900 | 77,600 |
| 27 Feb 2024 | 2.9300 | 2.9500 | 2.6500 | 2.7700 | 2.7700 | 115,800 |
| 26 Feb 2024 | 3.1300 | 3.2600 | 2.8000 | 2.9500 | 2.9500 | 240,000 |
| 23 Feb 2024 | 3.2600 | 3.6200 | 2.7500 | 3.3500 | 3.3500 | 636,300 |
| 23 Feb 2024 | 1:60 Stock split | |||||
| 22 Feb 2024 | 3.0000 | 3.0000 | 2.7600 | 2.9400 | 2.9400 | 160,228 |
| 21 Feb 2024 | 4.2000 | 4.2600 | 2.9400 | 3.2400 | 3.2400 | 163,802 |
| 20 Feb 2024 | 4.0200 | 4.3200 | 3.9600 | 4.1400 | 4.1400 | 62,900 |
| 16 Feb 2024 | 4.2000 | 4.2000 | 3.6600 | 4.0200 | 4.0200 | 73,552 |
| 15 Feb 2024 | 4.2600 | 4.4400 | 3.9600 | 4.0800 | 4.0800 | 107,023 |
| 14 Feb 2024 | 4.4400 | 4.6200 | 4.3200 | 4.5600 | 4.5600 | 41,615 |
| 13 Feb 2024 | 4.6800 | 4.6800 | 4.3800 | 4.5600 | 4.5600 | 37,530 |
| 12 Feb 2024 | 4.6800 | 4.7400 | 4.3200 | 4.6200 | 4.6200 | 47,785 |
| 09 Feb 2024 | 5.2200 | 5.2200 | 4.5600 | 4.6800 | 4.6800 | 35,863 |
| 08 Feb 2024 | 4.5600 | 5.2200 | 4.2000 | 5.0400 | 5.0400 | 109,700 |
| 07 Feb 2024 | 4.6800 | 4.8600 | 4.5000 | 4.6200 | 4.6200 | 44,807 |
| 06 Feb 2024 | 4.8000 | 4.9800 | 4.6800 | 4.8600 | 4.8600 | 61,172 |
| 05 Feb 2024 | 5.4000 | 5.4000 | 4.8600 | 5.1000 | 5.1000 | 62,857 |
| 02 Feb 2024 | 5.6400 | 5.9400 | 5.5200 | 5.5200 | 5.5200 | 77,480 |
| 01 Feb 2024 | 5.7600 | 6.0000 | 5.2200 | 6.0000 | 6.0000 | 198,338 |
| 31 Jan 2024 | 7.3800 | 8.5200 | 5.7600 | 6.1200 | 6.1200 | 1,736,673 |
| 30 Jan 2024 | 5.0400 | 5.0400 | 4.6200 | 4.8600 | 4.8600 | 286,775 |
| 29 Jan 2024 | 5.7600 | 5.9400 | 4.9200 | 5.2200 | 5.2200 | 97,840 |
| 26 Jan 2024 | 5.7000 | 6.1200 | 5.4600 | 5.7600 | 5.7600 | 90,950 |
| 25 Jan 2024 | 5.5200 | 6.2400 | 5.4600 | 5.9400 | 5.9400 | 191,095 |
| 24 Jan 2024 | 5.8200 | 6.4800 | 5.4600 | 5.9400 | 5.9400 | 234,160 |
| 23 Jan 2024 | 6.8400 | 6.9600 | 5.9400 | 6.0600 | 6.0600 | 344,612 |
| 22 Jan 2024 | 7.7400 | 9.0000 | 6.4200 | 6.6000 | 6.6000 | 1,284,232 |
| 19 Jan 2024 | 6.7200 | 6.7200 | 5.7000 | 6.1800 | 6.1800 | 219,323 |
| 18 Jan 2024 | 11.7000 | 13.3800 | 6.9000 | 7.2000 | 7.2000 | 3,664,628 |
| 17 Jan 2024 | 5.9400 | 8.6400 | 5.3400 | 5.7000 | 5.7000 | 110,203 |
| 16 Jan 2024 | 6.1200 | 6.4200 | 5.8800 | 5.9400 | 5.9400 | 6,513 |
| 12 Jan 2024 | 6.0000 | 6.1200 | 5.5800 | 6.0000 | 6.0000 | 4,877 |
| 11 Jan 2024 | 6.3600 | 6.6000 | 5.7600 | 6.0000 | 6.0000 | 4,302 |
| 10 Jan 2024 | 6.3000 | 6.7200 | 5.7600 | 6.5400 | 6.5400 | 8,037 |
| 09 Jan 2024 | 6.2400 | 6.5400 | 6.0000 | 6.0600 | 6.0600 | 3,048 |
| 08 Jan 2024 | 6.4800 | 6.9600 | 6.0600 | 6.3000 | 6.3000 | 3,545 |
| 05 Jan 2024 | 6.6600 | 6.7200 | 6.0600 | 6.4200 | 6.4200 | 3,062 |
| 04 Jan 2024 | 6.9000 | 6.9600 | 6.4200 | 6.9000 | 6.9000 | 9,460 |
| 03 Jan 2024 | 6.9600 | 7.3200 | 6.3000 | 7.0800 | 7.0800 | 9,742 |
| 02 Jan 2024 | 6.6600 | 7.2000 | 6.4800 | 7.0200 | 7.0200 | 4,192 |
| 29 Dec 2023 | 7.1400 | 7.1400 | 6.4200 | 6.6600 | 6.6600 | 3,895 |
| 28 Dec 2023 | 6.7200 | 7.2000 | 6.4800 | 7.1400 | 7.1400 | 4,855 |
| 27 Dec 2023 | 6.6000 | 6.7200 | 6.1800 | 6.6600 | 6.6600 | 3,865 |
| 26 Dec 2023 | 7.0200 | 7.0200 | 6.4200 | 6.7200 | 6.7200 | 3,110 |
| 22 Dec 2023 | 7.2000 | 7.2000 | 6.3000 | 6.7200 | 6.7200 | 5,718 |
| 21 Dec 2023 | 6.6000 | 6.9600 | 6.2400 | 6.9000 | 6.9000 | 9,302 |
| 20 Dec 2023 | 6.3000 | 7.0800 | 6.2400 | 6.3000 | 6.3000 | 3,895 |
| 19 Dec 2023 | 7.1400 | 7.2000 | 6.5400 | 7.1400 | 7.1400 | 7,000 |
| 18 Dec 2023 | 7.5600 | 8.0400 | 6.6600 | 6.9600 | 6.9600 | 7,018 |
| 15 Dec 2023 | 7.7400 | 7.7400 | 6.6600 | 7.3200 | 7.3200 | 6,065 |
| 14 Dec 2023 | 7.6800 | 8.4000 | 7.2000 | 7.7400 | 7.7400 | 4,043 |
| 13 Dec 2023 | 7.8000 | 8.2800 | 7.1400 | 7.6800 | 7.6800 | 3,055 |
| 12 Dec 2023 | 8.6400 | 8.6400 | 8.1000 | 8.1000 | 8.1000 | 988 |
| 11 Dec 2023 | 8.8800 | 8.8800 | 7.8000 | 8.4000 | 8.4000 | 2,037 |
| 08 Dec 2023 | 8.9400 | 9.0000 | 8.4000 | 8.8800 | 8.8800 | 2,317 |
| 07 Dec 2023 | 8.4600 | 9.1800 | 8.3400 | 8.6400 | 8.6400 | 5,942 |
| 06 Dec 2023 | 9.1200 | 9.3000 | 8.5800 | 8.5800 | 8.5800 | 3,447 |
| 05 Dec 2023 | 8.9400 | 9.9600 | 8.7600 | 9.5400 | 9.5400 | 11,907 |
| *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.