Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,701.51 -245.42 (-0.63%) Hang Seng
19,254.80 +34.18 (+0.18%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,793.77 -1,203.99 (-1.70%) CMC Crypto 200
1,474.08 -14.46 (-0.97%)
marmaj USD (MARMAJ-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:24AM UTC. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 6.1411 | 6.1411 | 6.1144 | 6.1144 | 6.1144 | 47 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 6.0594 | 6.3631 | 6.0266 | 6.3597 | 6.3597 | 123 |
| 19 May 2024 | 6.2559 | 6.2709 | 6.0937 | 6.0937 | 6.0937 | 584 |
| 18 May 2024 | 6.5130 | 6.5374 | 6.2649 | 6.2721 | 6.2721 | 738 |
| 17 May 2024 | 6.5616 | 6.7193 | 6.4978 | 6.5130 | 6.5130 | 165 |
| 16 May 2024 | 6.0801 | 6.5579 | 6.0801 | 6.5579 | 6.5579 | 1,275 |
| 15 May 2024 | 5.4344 | 6.0805 | 5.4318 | 6.0801 | 6.0801 | 655 |
| 14 May 2024 | 5.8846 | 5.8846 | 5.4344 | 5.4344 | 5.4344 | 460 |
| 13 May 2024 | 5.4270 | 5.8378 | 5.1883 | 5.7721 | 5.7721 | 283 |
| 12 May 2024 | 1,543.8167 | 1,567.3651 | 5.4033 | 5.4148 | 5.4148 | 357 |
| 11 May 2024 | 567.8672 | 2,746.4685 | 5.6991 | 2,274.6858 | 2,274.6858 | 2,033 |
| 10 May 2024 | 5.6449 | 685.9848 | 5.6438 | 544.3048 | 544.3048 | 1,833 |
| 09 May 2024 | 849.9106 | 891.2615 | 5.4725 | 5.6449 | 5.6449 | 471 |
| 08 May 2024 | 5.5693 | 962.3630 | 5.4966 | 849.9106 | 849.9106 | 2,433 |
| 07 May 2024 | 14.8710 | 486.9796 | 5.7682 | 6.3000 | 6.3000 | 893 |
| 06 May 2024 | 1,182,611.6250 | 2,359,810.2500 | 5.9147 | 14.8710 | 14.8710 | 1,959 |
| 05 May 2024 | 5.2502 | 1,213,936.3750 | 5.2271 | 52,517.7969 | 52,517.7969 | 3,970 |
| 04 May 2024 | 5.3734 | 5.4067 | 5.2611 | 5.2618 | 5.2618 | 330 |
| 03 May 2024 | 4.7521 | 5.3512 | 4.7155 | 5.3445 | 5.3445 | 612 |
| 02 May 2024 | 4.7295 | 5.4681 | 4.6013 | 4.7413 | 4.7413 | 652 |
| 01 May 2024 | 4.7720 | 5.8243 | 4.5861 | 4.7295 | 4.7295 | 553 |
| 30 Apr 2024 | 5.3431 | 5.3610 | 4.6367 | 4.7720 | 4.7720 | 426 |
| 29 Apr 2024 | 5.0232 | 3,233.2830 | 4.9038 | 5.3431 | 5.3431 | 3,012 |
| 28 Apr 2024 | 5.1543 | 1,453.5673 | 5.0227 | 5.0232 | 5.0232 | 476 |
| 27 Apr 2024 | 4.9802 | 4,921.4038 | 4.8740 | 5.1543 | 5.1543 | 429 |
| 26 Apr 2024 | 4.7944 | 5.4483 | 4.7942 | 4.9928 | 4.9928 | 447 |
| 25 Apr 2024 | 21,062.7910 | 42,320.6367 | 4.7944 | 4.7944 | 4.7944 | 513 |
| 24 Apr 2024 | 19,848.1797 | 21,681.7266 | 5.0519 | 5.0868 | 5.0868 | 13,412 |
| 23 Apr 2024 | 1,573.8182 | 37,793.5508 | 5.1756 | 19,045.1309 | 19,045.1309 | 17,984 |
| 22 Apr 2024 | 188.5914 | 133,228.0313 | 4.7716 | 1,573.8182 | 1,573.8182 | 474,497 |
| 21 Apr 2024 | 4.6273 | 6,792.3594 | 4.5760 | 5,753.4990 | 5,753.4990 | 26,519 |
| 20 Apr 2024 | 4.2255 | 4.6504 | 4.2044 | 4.6130 | 4.6130 | 1,429 |
| 19 Apr 2024 | 4.3221 | 4.3608 | 4.1069 | 4.2255 | 4.2255 | 1,334 |
| 18 Apr 2024 | 4.1903 | 4.4004 | 4.0467 | 4.3067 | 4.3067 | 585 |
| 17 Apr 2024 | 4.2288 | 4.2438 | 3.9685 | 4.1761 | 4.1761 | 1,653 |
| 16 Apr 2024 | 4.0545 | 4.2183 | 3.8653 | 4.2180 | 4.2180 | 2,490 |
| 15 Apr 2024 | 4.3406 | 4.4655 | 3.9240 | 4.0050 | 4.0050 | 1,529 |
| 14 Apr 2024 | 4.0073 | 4.2140 | 3.7840 | 4.1976 | 4.1976 | 1,184 |
| 13 Apr 2024 | 4.4422 | 4.4625 | 3.4833 | 4.0073 | 4.0073 | 1,668 |
| 12 Apr 2024 | 5.2434 | 5.3275 | 4.4093 | 4.4522 | 4.4522 | 1,436 |
| 11 Apr 2024 | 5.4144 | 5.5392 | 5.2007 | 5.2434 | 5.2434 | 822 |
| 10 Apr 2024 | 5.6459 | 5.6501 | 5.2084 | 5.4144 | 5.4144 | 1,965 |
| 09 Apr 2024 | 5.7096 | 5.8188 | 5.5495 | 5.6142 | 5.6142 | 1,026 |
| 08 Apr 2024 | 91.0735 | 94.2659 | 5.3679 | 5.7005 | 5.7005 | 1,016 |
| 07 Apr 2024 | 5.4039 | 165.4936 | 5.3251 | 91.0735 | 91.0735 | 12,643 |
| 06 Apr 2024 | 5.5469 | 5.5906 | 5.3585 | 5.4039 | 5.4039 | 539 |
| 05 Apr 2024 | 5.3027 | 5.7203 | 5.1729 | 5.6215 | 5.6215 | 1,186 |
| 04 Apr 2024 | 5.2740 | 5.5292 | 5.1279 | 5.3027 | 5.3027 | 762 |
| 03 Apr 2024 | 5.1033 | 5.5176 | 4.9638 | 5.2740 | 5.2740 | 1,412 |
| 02 Apr 2024 | 5.4097 | 5.4107 | 5.0049 | 5.1033 | 5.1033 | 1,125 |
| 01 Apr 2024 | 5.8205 | 5.9833 | 5.3214 | 5.4097 | 5.4097 | 2,362 |
| 31 Mar 2024 | 5.6880 | 6.0652 | 5.6397 | 5.8205 | 5.8205 | 861 |
| 30 Mar 2024 | 5.6914 | 5.8743 | 5.6867 | 5.6880 | 5.6880 | 1,070 |
| 29 Mar 2024 | 6.0596 | 6.0602 | 5.6933 | 5.6947 | 5.6947 | 2,310 |
| 28 Mar 2024 | 5.6598 | 6.1573 | 5.6094 | 6.0596 | 6.0596 | 4,141 |
| 27 Mar 2024 | 5.8883 | 8.6780 | 5.5195 | 5.6598 | 5.6598 | 3,153 |
| 26 Mar 2024 | 5.6648 | 5.9815 | 5.6572 | 5.8883 | 5.8883 | 4,399 |
| 25 Mar 2024 | 5.1695 | 5.7738 | 5.1513 | 5.6648 | 5.6648 | 1,915 |
| 24 Mar 2024 | 5.0947 | 5.1713 | 4.8920 | 5.1695 | 5.1695 | 127,403 |
| 23 Mar 2024 | 4.7650 | 5.0947 | 4.7640 | 5.0947 | 5.0947 | 449 |
| 22 Mar 2024 | 4.9138 | 5.0424 | 4.7271 | 4.7650 | 4.7650 | 1,213 |
| 21 Mar 2024 | 5.2215 | 5.2215 | 4.8955 | 4.9138 | 4.9138 | 1,159 |
| 20 Mar 2024 | 5.0111 | 5.2230 | 4.8101 | 5.2215 | 5.2215 | 4,243 |
| 19 Mar 2024 | 5.3198 | 5.3198 | 4.8197 | 5.0111 | 5.0111 | 1,247 |
| 18 Mar 2024 | 6.2125 | 6.3092 | 5.2266 | 5.3485 | 5.3485 | 2,643 |
| 17 Mar 2024 | 5.0558 | 6.1727 | 5.0545 | 6.1691 | 6.1691 | 4,594 |
| 16 Mar 2024 | 5.7027 | 6.0245 | 5.0500 | 5.0558 | 5.0558 | 3,152 |
| 15 Mar 2024 | 6.7951 | 6.9548 | 5.5947 | 5.7027 | 5.7027 | 7,486 |
| 14 Mar 2024 | 6.4278 | 6.7951 | 6.2603 | 6.7951 | 6.7951 | 8,461 |
| 13 Mar 2024 | 5.9720 | 6.6324 | 5.9707 | 6.4278 | 6.4278 | 17,026 |
| 12 Mar 2024 | 5.1798 | 6.1280 | 5.1761 | 5.9720 | 5.9720 | 143,884 |
| 11 Mar 2024 | 4.5324 | 5.5017 | 4.5309 | 5.1798 | 5.1798 | 4,220 |
| 10 Mar 2024 | 4.7385 | 4.7890 | 4.5320 | 4.5324 | 4.5324 | 1,238 |
| 09 Mar 2024 | 4.5193 | 4.9861 | 4.4222 | 4.7385 | 4.7385 | 2,980 |
| 08 Mar 2024 | 4.3692 | 6.2108 | 4.2350 | 4.5193 | 4.5193 | 1,258 |
| 07 Mar 2024 | 4.5026 | 4.6352 | 4.3476 | 4.3692 | 4.3692 | 2,070 |
| 06 Mar 2024 | 3.2685 | 4.5471 | 3.2311 | 4.5026 | 4.5026 | 3,808 |
| 05 Mar 2024 | 3.4927 | 3.5750 | 3.2105 | 3.2685 | 3.2685 | 1,057 |
| 04 Mar 2024 | 3.5921 | 3.7023 | 3.4670 | 3.4927 | 3.4927 | 1,442 |
| 03 Mar 2024 | 3.6356 | 3.6373 | 3.3622 | 3.5921 | 3.5921 | 3,111 |
| 02 Mar 2024 | 3.3150 | 3.6366 | 3.3131 | 3.6356 | 3.6356 | 1,843 |
| 01 Mar 2024 | 3.2403 | 3.3891 | 3.2398 | 3.3150 | 3.3150 | 877 |
| 29 Feb 2024 | 3.2978 | 3.4309 | 3.2392 | 3.2403 | 3.2403 | 1,260 |
| 28 Feb 2024 | 2.9408 | 3.3529 | 2.9175 | 3.2978 | 3.2978 | 4,435 |
| 27 Feb 2024 | 3.0911 | 3.1309 | 2.8851 | 2.9408 | 2.9408 | 1,277 |
| 26 Feb 2024 | 2.8217 | 3.1427 | 2.7990 | 3.0911 | 3.0911 | 590 |
| 25 Feb 2024 | 2.9343 | 2.9345 | 2.8063 | 2.8217 | 2.8217 | 437 |
| 24 Feb 2024 | 2.7692 | 2.9357 | 2.7350 | 2.9343 | 2.9343 | 1,703 |
| 23 Feb 2024 | 2.7307 | 2.8147 | 2.6626 | 2.7692 | 2.7692 | 256 |
| 22 Feb 2024 | 2.6708 | 2.7610 | 2.6269 | 2.7307 | 2.7307 | 300 |
| 21 Feb 2024 | 2.8066 | 2.8071 | 2.6101 | 2.6708 | 2.6708 | 253 |
| 20 Feb 2024 | 2.9669 | 2.9677 | 2.7396 | 2.8066 | 2.8066 | 390 |
| 19 Feb 2024 | 3.0201 | 3.0902 | 2.9006 | 2.9669 | 2.9669 | 164 |
| 18 Feb 2024 | 2.7721 | 3.0216 | 2.7451 | 3.0201 | 3.0201 | 79,382 |
| 17 Feb 2024 | 2.7472 | 2.7799 | 2.6600 | 2.7721 | 2.7721 | 581 |
| 16 Feb 2024 | 2.8291 | 2.9424 | 2.7249 | 2.7472 | 2.7472 | 1,533 |
| 15 Feb 2024 | 2.7608 | 2.8457 | 2.7494 | 2.8291 | 2.8291 | 1,835 |
| 14 Feb 2024 | 2.6741 | 2.8147 | 2.6673 | 2.7608 | 2.7608 | 453 |
| 13 Feb 2024 | 2.8217 | 2.8348 | 2.6690 | 2.6741 | 2.6741 | 156 |
| *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.