Singapore markets close in 6 hours 32 minutes
Straits Times Index
3,071.62 -13.08 (-0.42%) Nikkei
33,245.94 -75.28 (-0.23%) Hang Seng
16,981.51 -11.93 (-0.07%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,785.84 -145.13 (-0.38%) CMC Crypto 200
780.20 -5.30 (-0.67%)
Medexus Pharmaceuticals Inc. (MEDXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:26PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | 1.0710 | 1.0715 | 1.0700 | 1.0715 | 1.0715 | 1,600 |
| 28 Nov 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 100 |
| 27 Nov 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 2,300 |
| 24 Nov 2023 | 1.1300 | 1.1300 | 1.1050 | 1.1050 | 1.1050 | 600 |
| 22 Nov 2023 | 1.1160 | 1.1160 | 1.0900 | 1.1000 | 1.1000 | 9,800 |
| 21 Nov 2023 | 1.1350 | 1.1800 | 1.1150 | 1.1210 | 1.1210 | 2,500 |
| 20 Nov 2023 | 1.2170 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 19,800 |
| 17 Nov 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 1,700 |
| 16 Nov 2023 | 1.3090 | 1.3090 | 1.2400 | 1.2650 | 1.2650 | 4,100 |
| 15 Nov 2023 | 1.3260 | 1.3260 | 1.3100 | 1.3200 | 1.3200 | 4,600 |
| 14 Nov 2023 | 1.3150 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 1,100 |
| 13 Nov 2023 | 1.3200 | 1.3210 | 1.3000 | 1.3020 | 1.3020 | 8,900 |
| 10 Nov 2023 | 1.4900 | 1.4900 | 1.3200 | 1.3450 | 1.3450 | 10,100 |
| 09 Nov 2023 | 1.5200 | 1.5200 | 1.4660 | 1.4660 | 1.4660 | 2,200 |
| 08 Nov 2023 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 2,500 |
| 07 Nov 2023 | 1.5910 | 1.5910 | 1.5700 | 1.5700 | 1.5700 | 600 |
| 06 Nov 2023 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 6,900 |
| 03 Nov 2023 | 1.5040 | 1.5800 | 1.4880 | 1.5800 | 1.5800 | 9,000 |
| 02 Nov 2023 | 1.4700 | 1.5060 | 1.4500 | 1.4800 | 1.4800 | 7,700 |
| 01 Nov 2023 | 1.4200 | 1.4710 | 1.4000 | 1.4000 | 1.4000 | 9,300 |
| 31 Oct 2023 | 1.4730 | 1.4940 | 1.4700 | 1.4700 | 1.4700 | 2,400 |
| 30 Oct 2023 | 1.5100 | 1.5110 | 1.4940 | 1.4940 | 1.4940 | 8,300 |
| 27 Oct 2023 | 1.5180 | 1.5270 | 1.5180 | 1.5200 | 1.5200 | 2,800 |
| 26 Oct 2023 | 1.5250 | 1.6000 | 1.5250 | 1.5800 | 1.5800 | 3,400 |
| 25 Oct 2023 | 1.4900 | 1.5350 | 1.4790 | 1.5350 | 1.5350 | 8,400 |
| 24 Oct 2023 | 1.6000 | 1.6000 | 1.4600 | 1.5000 | 1.5000 | 3,700 |
| 23 Oct 2023 | 1.6100 | 1.6100 | 1.5590 | 1.6000 | 1.6000 | 1,900 |
| 20 Oct 2023 | 1.7750 | 1.7900 | 1.6270 | 1.6300 | 1.6300 | 8,100 |
| 19 Oct 2023 | 1.7420 | 1.7750 | 1.7420 | 1.7710 | 1.7710 | 2,800 |
| 18 Oct 2023 | 1.8020 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 6,300 |
| 17 Oct 2023 | 1.8040 | 1.8240 | 1.7700 | 1.7960 | 1.7960 | 5,200 |
| 16 Oct 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 7,300 |
| 13 Oct 2023 | 1.8780 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 4,000 |
| 12 Oct 2023 | 2.1110 | 2.1110 | 1.9400 | 1.9400 | 1.9400 | 2,600 |
| 11 Oct 2023 | 2.1300 | 2.1550 | 2.1200 | 2.1200 | 2.1200 | 2,500 |
| 10 Oct 2023 | 2.1030 | 2.1500 | 2.1030 | 2.1400 | 2.1400 | 1,200 |
| 09 Oct 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 300 |
| 06 Oct 2023 | 2.0110 | 2.0750 | 1.9820 | 2.0500 | 2.0500 | 4,600 |
| 05 Oct 2023 | 2.1700 | 2.1700 | 1.9500 | 1.9890 | 1.9890 | 17,600 |
| 04 Oct 2023 | 2.3000 | 2.3060 | 2.1790 | 2.1840 | 2.1840 | 5,800 |
| 03 Oct 2023 | 2.4340 | 2.4530 | 2.3900 | 2.3900 | 2.3900 | 4,000 |
| 02 Oct 2023 | 2.2850 | 2.4600 | 2.2850 | 2.4600 | 2.4600 | 2,000 |
| 29 Sept 2023 | 2.2200 | 2.2600 | 2.2200 | 2.2410 | 2.2410 | 6,800 |
| 28 Sept 2023 | 2.2200 | 2.2700 | 2.2100 | 2.2100 | 2.2100 | 3,400 |
| 27 Sept 2023 | 2.2030 | 2.2300 | 2.1850 | 2.2300 | 2.2300 | 9,400 |
| 26 Sept 2023 | 2.2170 | 2.2210 | 2.1600 | 2.1900 | 2.1900 | 24,600 |
| 25 Sept 2023 | 2.3010 | 2.3010 | 2.2600 | 2.2600 | 2.2600 | 7,400 |
| 22 Sept 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 300 |
| 21 Sept 2023 | 2.2200 | 2.2380 | 2.2150 | 2.2150 | 2.2150 | 3,600 |
| 20 Sept 2023 | 2.2910 | 2.2910 | 2.2600 | 2.2620 | 2.2620 | 4,900 |
| 19 Sept 2023 | 2.3600 | 2.3600 | 2.2850 | 2.2850 | 2.2850 | 1,800 |
| 18 Sept 2023 | 2.3320 | 2.3600 | 2.3320 | 2.3600 | 2.3600 | 2,400 |
| 15 Sept 2023 | 2.4200 | 2.4200 | 2.3900 | 2.3900 | 2.3900 | 5,800 |
| 14 Sept 2023 | 2.4640 | 2.4640 | 2.4200 | 2.4200 | 2.4200 | 3,400 |
| 13 Sept 2023 | 2.4200 | 2.4400 | 2.4100 | 2.4400 | 2.4400 | 2,200 |
| 12 Sept 2023 | 2.4450 | 2.5620 | 2.4000 | 2.5300 | 2.5300 | 2,200 |
| 11 Sept 2023 | 2.4300 | 2.5140 | 2.4300 | 2.4700 | 2.4700 | 3,500 |
| 08 Sept 2023 | 2.3600 | 2.4050 | 2.3600 | 2.3950 | 2.3950 | 10,400 |
| 07 Sept 2023 | 2.1600 | 2.2610 | 2.1600 | 2.2610 | 2.2610 | 3,800 |
| 06 Sept 2023 | 2.1280 | 2.1710 | 1.9700 | 2.1710 | 2.1710 | 28,400 |
| 05 Sept 2023 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | 2.2800 | 9,100 |
| 01 Sept 2023 | 2.1100 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 3,500 |
| 31 Aug 2023 | 2.2400 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 11,900 |
| 30 Aug 2023 | 2.2050 | 2.2400 | 2.1950 | 2.2400 | 2.2400 | 6,700 |
| 29 Aug 2023 | 2.3000 | 2.3000 | 2.1980 | 2.2000 | 2.2000 | 12,600 |
| 28 Aug 2023 | 2.4100 | 2.4100 | 2.2700 | 2.2700 | 2.2700 | 11,100 |
| 25 Aug 2023 | 2.4290 | 2.4290 | 2.3400 | 2.3600 | 2.3600 | 24,200 |
| 24 Aug 2023 | 2.4800 | 2.5550 | 2.4100 | 2.4100 | 2.4100 | 59,400 |
| 23 Aug 2023 | 2.3300 | 2.4700 | 2.3300 | 2.4100 | 2.4100 | 47,200 |
| 22 Aug 2023 | 2.2000 | 2.2900 | 2.2000 | 2.2900 | 2.2900 | 4,500 |
| 21 Aug 2023 | 2.1500 | 2.1500 | 2.1170 | 2.1170 | 2.1170 | 2,100 |
| 18 Aug 2023 | 2.0490 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 3,200 |
| 17 Aug 2023 | 1.9700 | 2.0300 | 1.9700 | 1.9950 | 1.9950 | 3,500 |
| 16 Aug 2023 | 1.7860 | 1.7900 | 1.6860 | 1.7500 | 1.7500 | 54,400 |
| 15 Aug 2023 | 2.0700 | 2.0700 | 1.8500 | 1.9100 | 1.9100 | 106,600 |
| 14 Aug 2023 | 2.1420 | 2.1600 | 2.0500 | 2.0500 | 2.0500 | 22,700 |
| 11 Aug 2023 | 2.1800 | 2.2320 | 2.1460 | 2.2320 | 2.2320 | 30,700 |
| 10 Aug 2023 | 2.2100 | 2.2220 | 2.1350 | 2.1800 | 2.1800 | 44,700 |
| 09 Aug 2023 | 2.4500 | 2.4500 | 2.2000 | 2.2360 | 2.2360 | 6,900 |
| 08 Aug 2023 | 2.1500 | 2.4300 | 2.1500 | 2.4300 | 2.4300 | 6,000 |
| 07 Aug 2023 | 2.0700 | 2.2200 | 2.0600 | 2.1000 | 2.1000 | 13,400 |
| 04 Aug 2023 | 2.1070 | 2.4200 | 2.1070 | 2.1400 | 2.1400 | 40,000 |
| 03 Aug 2023 | 1.8300 | 2.1200 | 1.8300 | 2.1040 | 2.1040 | 31,200 |
| 02 Aug 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7640 | 1.7640 | 2,400 |
| 01 Aug 2023 | 1.6000 | 1.6050 | 1.5900 | 1.6000 | 1.6000 | 10,200 |
| 31 Jul 2023 | 1.5700 | 1.5880 | 1.5600 | 1.5850 | 1.5850 | 5,000 |
| 28 Jul 2023 | 1.5560 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 5,800 |
| 27 Jul 2023 | 1.5470 | 1.5470 | 1.5400 | 1.5400 | 1.5400 | 700 |
| 26 Jul 2023 | 1.6000 | 1.6000 | 1.5400 | 1.5560 | 1.5560 | 13,200 |
| 25 Jul 2023 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 300 |
| 24 Jul 2023 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 800 |
| 21 Jul 2023 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 20 Jul 2023 | 1.6300 | 1.6300 | 1.5980 | 1.5980 | 1.5980 | 1,800 |
| 19 Jul 2023 | 1.6180 | 1.6180 | 1.5900 | 1.5900 | 1.5900 | 1,900 |
| 18 Jul 2023 | 1.6200 | 1.6200 | 1.5740 | 1.6200 | 1.6200 | 19,500 |
| 17 Jul 2023 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 7,000 |
| 14 Jul 2023 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 700 |
| 13 Jul 2023 | 1.5200 | 1.6120 | 1.4600 | 1.5380 | 1.5380 | 8,700 |
| 12 Jul 2023 | 1.4700 | 1.4700 | 1.4110 | 1.4200 | 1.4200 | 6,800 |
| 11 Jul 2023 | 1.3700 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 21,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.