Singapore markets close in 2 hours 26 minutes
Straits Times Index
3,332.41 -10.94 (-0.33%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,734.82 +18.35 (+0.10%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,518.43 +754.85 (+1.24%) CMC Crypto 200
1,282.98 -0.85 (-0.07%)
Mashreqbank PSC (MASQ.AE)
Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
At close: 02:40PM GST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 13 |
| 26 Jun 2024 | 195.00 | 195.00 | 194.50 | 194.90 | 194.90 | 112 |
| 25 Jun 2024 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | 20 |
| 24 Jun 2024 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 11 |
| 23 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 194.50 | 194.50 | 191.00 | 191.00 | 191.00 | 338 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 16 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 226 |
| 12 Jun 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 226 |
| 11 Jun 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 5 |
| 10 Jun 2024 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 242 |
| 09 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 439 |
| 05 Jun 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 1,441 |
| 04 Jun 2024 | 197.00 | 198.00 | 196.00 | 196.00 | 196.00 | 447 |
| 03 Jun 2024 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | 10 |
| 02 Jun 2024 | - | - | - | - | - | - |
| 30 May 2024 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | 822 |
| 29 May 2024 | 193.00 | 193.00 | 192.00 | 193.00 | 193.00 | 3,600 |
| 28 May 2024 | 198.00 | 199.90 | 193.00 | 193.00 | 193.00 | 164 |
| 27 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1,344 |
| 26 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 2,969 |
| 22 May 2024 | 194.45 | 196.00 | 190.00 | 193.00 | 193.00 | 1,685 |
| 21 May 2024 | 194.45 | 194.45 | 191.00 | 191.00 | 191.00 | 171 |
| 20 May 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 152 |
| 19 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 197.00 | 197.00 | 190.00 | 194.50 | 194.50 | 298 |
| 15 May 2024 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 65,595 |
| 14 May 2024 | 192.00 | 192.00 | 187.00 | 192.00 | 192.00 | 151 |
| 13 May 2024 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 230 |
| 12 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 191.90 | 192.00 | 191.90 | 192.00 | 192.00 | 175 |
| 08 May 2024 | 189.00 | 191.85 | 189.00 | 191.85 | 191.85 | 30 |
| 07 May 2024 | 189.00 | 191.85 | 189.00 | 191.85 | 191.85 | 30 |
| 06 May 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 50 |
| 05 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 185.00 | 192.00 | 179.00 | 191.00 | 191.00 | 357 |
| 01 May 2024 | 183.95 | 199.00 | 177.00 | 184.00 | 184.00 | 1,772 |
| 30 Apr 2024 | 184.00 | 184.00 | 176.00 | 176.00 | 176.00 | 347 |
| 29 Apr 2024 | 180.00 | 184.00 | 178.00 | 184.00 | 184.00 | 313 |
| 28 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 183.00 | 183.00 | 177.00 | 180.00 | 180.00 | 73 |
| 24 Apr 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 863 |
| 23 Apr 2024 | 175.00 | 175.00 | 165.00 | 171.00 | 171.00 | 118 |
| 22 Apr 2024 | 174.00 | 180.00 | 172.00 | 172.00 | 172.00 | 1,348 |
| 21 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 174.00 | 180.00 | 172.00 | 172.00 | 172.00 | 1,348 |
| 17 Apr 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 45 |
| 16 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 25 |
| 15 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 25 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 174.00 | 184.00 | 174.00 | 179.00 | 179.00 | 75 |
| 03 Apr 2024 | 174.00 | 179.00 | 171.00 | 171.00 | 171.00 | 253 |
| 02 Apr 2024 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 172 |
| 01 Apr 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 818 |
| 27 Mar 2024 | 172.00 | 176.00 | 165.00 | 169.00 | 169.00 | 1,059 |
| 26 Mar 2024 | 175.00 | 179.00 | 170.00 | 170.00 | 170.00 | 3,808 |
| 25 Mar 2024 | 173.00 | 185.00 | 171.00 | 171.00 | 171.00 | 3,128 |
| 24 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 183.00 | 186.00 | 175.00 | 177.00 | 177.00 | 681 |
| 20 Mar 2024 | 185.00 | 185.00 | 175.00 | 180.00 | 180.00 | 768 |
| 19 Mar 2024 | 187.00 | 189.00 | 178.00 | 178.50 | 178.50 | 1,743 |
| 18 Mar 2024 | 187.50 | 187.50 | 183.00 | 187.00 | 187.00 | 50 |
| 17 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 18.5 Dividend | |||||
| 14 Mar 2024 | 191.00 | 197.00 | 190.05 | 190.05 | 171.55 | 2,796 |
| 13 Mar 2024 | 190.00 | 200.00 | 189.95 | 190.15 | 171.64 | 2,108 |
| 12 Mar 2024 | 196.00 | 196.00 | 188.50 | 189.95 | 171.46 | 535 |
| 11 Mar 2024 | 197.00 | 203.00 | 190.00 | 199.00 | 179.63 | 3,601 |
| 10 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 206.00 | 206.00 | 190.00 | 190.00 | 171.50 | 718 |
| 06 Mar 2024 | 200.00 | 203.00 | 189.00 | 195.00 | 176.02 | 3,342 |
| 05 Mar 2024 | 200.00 | 200.00 | 190.00 | 194.95 | 175.97 | 2,447 |
| 04 Mar 2024 | 204.00 | 214.95 | 190.00 | 199.00 | 179.63 | 2,313 |
| 03 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 200.00 | 206.00 | 183.00 | 205.00 | 185.04 | 700 |
| 28 Feb 2024 | 203.00 | 203.00 | 198.05 | 198.05 | 178.77 | 375 |
| 27 Feb 2024 | 199.00 | 200.00 | 198.00 | 198.05 | 178.77 | 68 |
| 26 Feb 2024 | 199.00 | 199.00 | 195.00 | 195.00 | 176.02 | 1,150 |
| 25 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 199.00 | 204.00 | 184.50 | 204.00 | 184.14 | 751 |
| 21 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 184.14 | - |
| 20 Feb 2024 | 209.00 | 209.00 | 204.00 | 204.00 | 184.14 | 47 |
| 19 Feb 2024 | 202.00 | 202.00 | 198.00 | 198.00 | 178.73 | 1,175 |
| 18 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 199.50 | 205.00 | 199.50 | 204.00 | 184.14 | 146 |
| 14 Feb 2024 | 199.50 | 205.00 | 199.50 | 204.00 | 184.14 | 146 |
| 13 Feb 2024 | 199.50 | 205.00 | 199.50 | 204.00 | 184.14 | 146 |
| 12 Feb 2024 | 200.00 | 200.00 | 193.00 | 199.50 | 180.08 | 222 |
| *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.