Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,556.38 -2,878.46 (-4.33%) CMC Crypto 200
1,349.82 -32.76 (-2.37%)
Xylo Technologies Ltd (MDGS)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.1800 | 2.4900 | 2.0200 | 2.0800 | 2.0800 | 21,316 |
| 23 Apr 2024 | 2.5500 | 2.5500 | 2.2301 | 2.2600 | 2.2600 | 13,235 |
| 22 Apr 2024 | 2.6686 | 2.6688 | 2.5100 | 2.5100 | 2.5100 | 11,099 |
| 19 Apr 2024 | 2.9517 | 2.9517 | 2.5000 | 2.6200 | 2.6200 | 19,607 |
| 18 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 17 Apr 2024 | 2.2100 | 2.5799 | 2.1700 | 2.3600 | 2.3600 | 28,869 |
| 16 Apr 2024 | 2.1600 | 2.2300 | 2.1500 | 2.1796 | 2.1796 | 10,505 |
| 15 Apr 2024 | 2.4000 | 2.4000 | 2.1100 | 2.2300 | 2.2300 | 61,386 |
| 12 Apr 2024 | 2.4000 | 2.6600 | 2.3500 | 2.5000 | 2.5000 | 21,761 |
| 11 Apr 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 8,937 |
| 10 Apr 2024 | 2.6200 | 2.7219 | 2.5500 | 2.6000 | 2.6000 | 18,644 |
| 09 Apr 2024 | 2.5800 | 2.7400 | 2.5440 | 2.7200 | 2.7200 | 9,472 |
| 08 Apr 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5800 | 2.5800 | 7,201 |
| 05 Apr 2024 | 2.5600 | 2.6300 | 2.4900 | 2.5600 | 2.5600 | 13,968 |
| 04 Apr 2024 | 2.6550 | 2.7000 | 2.6200 | 2.6200 | 2.6200 | 16,774 |
| 03 Apr 2024 | 2.6600 | 2.7200 | 2.6111 | 2.7100 | 2.7100 | 6,553 |
| 02 Apr 2024 | 2.7397 | 2.7600 | 2.5701 | 2.7500 | 2.7500 | 9,491 |
| 01 Apr 2024 | 2.7500 | 2.8000 | 2.7400 | 2.7500 | 2.7500 | 3,690 |
| 28 Mar 2024 | 2.8000 | 2.8300 | 2.7400 | 2.7400 | 2.7400 | 12,780 |
| 27 Mar 2024 | 2.6500 | 2.8500 | 2.5200 | 2.8400 | 2.8400 | 160,469 |
| 26 Mar 2024 | 2.6000 | 2.6768 | 2.5103 | 2.6768 | 2.6768 | 2,112 |
| 25 Mar 2024 | 2.7300 | 2.7400 | 2.5745 | 2.7201 | 2.7201 | 3,530 |
| 22 Mar 2024 | 2.7500 | 2.7500 | 2.7203 | 2.7400 | 2.7400 | 888 |
| 21 Mar 2024 | 2.8000 | 2.8000 | 2.5701 | 2.7500 | 2.7500 | 3,085 |
| 20 Mar 2024 | 2.8700 | 2.8700 | 2.5200 | 2.7450 | 2.7450 | 1,598 |
| 19 Mar 2024 | 2.5300 | 2.7311 | 2.5100 | 2.7200 | 2.7200 | 12,971 |
| 18 Mar 2024 | 2.5900 | 2.7190 | 2.5900 | 2.7190 | 2.7190 | 6,318 |
| 15 Mar 2024 | 2.7100 | 2.7100 | 2.6100 | 2.7000 | 2.7000 | 992 |
| 14 Mar 2024 | 2.6000 | 2.7080 | 2.6000 | 2.7080 | 2.7080 | 1,780 |
| 13 Mar 2024 | 2.6903 | 2.7000 | 2.6693 | 2.7000 | 2.7000 | 962 |
| 12 Mar 2024 | 2.7300 | 2.7600 | 2.6600 | 2.6700 | 2.6700 | 3,960 |
| 11 Mar 2024 | 2.9999 | 2.9999 | 2.7100 | 2.7300 | 2.7300 | 3,384 |
| 08 Mar 2024 | 2.8200 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 3,414 |
| 07 Mar 2024 | 2.8100 | 2.8300 | 2.8000 | 2.8300 | 2.8300 | 2,744 |
| 06 Mar 2024 | 2.6100 | 2.8900 | 2.6100 | 2.8800 | 2.8800 | 32,216 |
| 05 Mar 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 6,593 |
| 04 Mar 2024 | 2.6700 | 2.7850 | 2.6700 | 2.7550 | 2.7550 | 5,517 |
| 01 Mar 2024 | 2.7000 | 2.7000 | 2.6534 | 2.6800 | 2.6800 | 13,086 |
| 29 Feb 2024 | 2.6200 | 2.6600 | 2.6101 | 2.6600 | 2.6600 | 4,510 |
| 28 Feb 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 7,546 |
| 27 Feb 2024 | 2.9000 | 2.9000 | 2.6500 | 2.7300 | 2.7300 | 12,522 |
| 26 Feb 2024 | 2.8500 | 2.9250 | 2.7100 | 2.7167 | 2.7167 | 7,188 |
| 23 Feb 2024 | 2.9500 | 2.9500 | 2.8300 | 2.8801 | 2.8801 | 3,095 |
| 22 Feb 2024 | 2.9300 | 2.9500 | 2.8300 | 2.9500 | 2.9500 | 16,689 |
| 21 Feb 2024 | 3.0029 | 3.0029 | 2.9300 | 2.9700 | 2.9700 | 6,871 |
| 20 Feb 2024 | 2.9500 | 3.0300 | 2.9000 | 2.9900 | 2.9900 | 7,602 |
| 16 Feb 2024 | 3.1200 | 3.1200 | 2.9000 | 2.9700 | 2.9700 | 2,203 |
| 15 Feb 2024 | 2.9500 | 3.1001 | 2.9500 | 3.0100 | 3.0100 | 3,538 |
| 14 Feb 2024 | 2.9100 | 3.0500 | 2.9100 | 3.0500 | 3.0500 | 3,091 |
| 13 Feb 2024 | 2.9808 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | 11,103 |
| 12 Feb 2024 | 2.9300 | 3.1100 | 2.9300 | 3.1100 | 3.1100 | 5,484 |
| 09 Feb 2024 | 2.9500 | 3.0200 | 2.8100 | 3.0200 | 3.0200 | 8,538 |
| 08 Feb 2024 | 2.9577 | 2.9577 | 2.9000 | 2.9400 | 2.9400 | 2,292 |
| 07 Feb 2024 | 2.9800 | 3.1000 | 2.9700 | 2.9701 | 2.9701 | 1,482 |
| 06 Feb 2024 | 2.9900 | 3.1793 | 2.9900 | 3.0100 | 3.0100 | 3,235 |
| 05 Feb 2024 | 3.0700 | 3.2365 | 2.8800 | 3.1800 | 3.1800 | 32,972 |
| 02 Feb 2024 | 3.1694 | 3.1694 | 3.0750 | 3.1300 | 3.1300 | 7,151 |
| 01 Feb 2024 | 3.1100 | 3.2800 | 3.1100 | 3.1100 | 3.1100 | 3,146 |
| 31 Jan 2024 | 3.2100 | 3.2855 | 3.1200 | 3.1200 | 3.1200 | 4,042 |
| 30 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 29 Jan 2024 | 3.1100 | 3.2600 | 3.1100 | 3.2500 | 3.2500 | 1,270 |
| 26 Jan 2024 | 3.2800 | 3.2800 | 3.1494 | 3.1494 | 3.1494 | 1,952 |
| 25 Jan 2024 | 3.1100 | 3.1789 | 3.0828 | 3.0828 | 3.0828 | 1,460 |
| 24 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 480 |
| 23 Jan 2024 | 3.0800 | 3.1800 | 3.0800 | 3.1500 | 3.1500 | 5,436 |
| 22 Jan 2024 | 3.2300 | 3.3800 | 3.1000 | 3.1000 | 3.1000 | 1,974 |
| 19 Jan 2024 | 3.1700 | 3.4000 | 3.0950 | 3.4000 | 3.4000 | 8,691 |
| 18 Jan 2024 | 3.3700 | 3.3700 | 3.1701 | 3.1800 | 3.1800 | 2,729 |
| 17 Jan 2024 | 3.4800 | 3.4800 | 3.2000 | 3.2000 | 3.2000 | 1,133 |
| 16 Jan 2024 | 3.2500 | 3.4189 | 3.2500 | 3.3900 | 3.3900 | 5,645 |
| 12 Jan 2024 | 3.2300 | 3.2300 | 3.2100 | 3.2100 | 3.2100 | 2,340 |
| 11 Jan 2024 | 3.3200 | 3.3200 | 3.1900 | 3.2100 | 3.2100 | 1,810 |
| 10 Jan 2024 | 3.3400 | 3.4100 | 3.3400 | 3.3799 | 3.3799 | 2,344 |
| 09 Jan 2024 | 3.4500 | 3.4500 | 3.3149 | 3.3149 | 3.3149 | 4,926 |
| 08 Jan 2024 | 3.3500 | 3.5213 | 3.3500 | 3.4900 | 3.4900 | 2,446 |
| 05 Jan 2024 | 3.6600 | 3.6600 | 3.3000 | 3.3487 | 3.3487 | 7,267 |
| 04 Jan 2024 | 3.2950 | 3.5399 | 3.2950 | 3.4800 | 3.4800 | 3,200 |
| 03 Jan 2024 | 3.3100 | 3.3200 | 3.2347 | 3.2347 | 3.2347 | 2,743 |
| 02 Jan 2024 | 3.3300 | 3.3300 | 3.2800 | 3.2800 | 3.2800 | 1,174 |
| 29 Dec 2023 | 3.5000 | 3.5000 | 3.1400 | 3.2600 | 3.2600 | 24,496 |
| 28 Dec 2023 | 3.6000 | 3.6000 | 3.3620 | 3.4000 | 3.4000 | 14,649 |
| 27 Dec 2023 | 3.7500 | 3.8300 | 3.4958 | 3.6121 | 3.6121 | 49,200 |
| 26 Dec 2023 | 3.9000 | 3.9101 | 3.6700 | 3.6700 | 3.6700 | 27,297 |
| 22 Dec 2023 | 3.6700 | 3.8500 | 3.6700 | 3.8250 | 3.8250 | 5,191 |
| 21 Dec 2023 | 3.6100 | 3.8000 | 3.5800 | 3.6700 | 3.6700 | 8,543 |
| 20 Dec 2023 | 3.4800 | 3.7100 | 3.4800 | 3.5101 | 3.5101 | 10,400 |
| 19 Dec 2023 | 3.7000 | 3.7000 | 3.4500 | 3.5076 | 3.5076 | 6,068 |
| 18 Dec 2023 | 3.5100 | 3.8000 | 3.5000 | 3.6426 | 3.6426 | 15,029 |
| 15 Dec 2023 | 3.7000 | 3.9000 | 3.5500 | 3.7100 | 3.7100 | 18,334 |
| 14 Dec 2023 | 3.4200 | 3.7500 | 3.4200 | 3.7100 | 3.7100 | 56,904 |
| 13 Dec 2023 | 3.4800 | 3.5629 | 3.4100 | 3.5000 | 3.5000 | 8,276 |
| 12 Dec 2023 | 3.2500 | 3.5000 | 3.2400 | 3.3900 | 3.3900 | 13,828 |
| 11 Dec 2023 | 3.1400 | 3.2500 | 3.1400 | 3.2500 | 3.2500 | 7,030 |
| 08 Dec 2023 | 3.0000 | 3.5000 | 3.0000 | 3.1800 | 3.1800 | 13,413 |
| 07 Dec 2023 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 6,174 |
| 06 Dec 2023 | 3.0000 | 3.1000 | 2.9796 | 3.1000 | 3.1000 | 7,175 |
| 05 Dec 2023 | 3.0500 | 3.0500 | 3.0400 | 3.0400 | 3.0400 | 536 |
| 04 Dec 2023 | 2.9100 | 3.1500 | 2.9100 | 3.0900 | 3.0900 | 3,984 |
| 01 Dec 2023 | 2.9000 | 3.1600 | 2.9000 | 3.1600 | 3.1600 | 6,397 |
| 30 Nov 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9580 | 2.9580 | 1,863 |
| *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.