Singapore markets close in 7 hours 48 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) Nikkei
38,022.14 -437.94 (-1.14%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,516.59 -2,262.25 (-3.39%) CMC Crypto 200
1,394.13 -29.97 (-2.10%)
Medexus Pharmaceuticals Inc. (MEDXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:13PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.2670 | 1.3032 | 1.2550 | 1.3000 | 1.3000 | 10,880 |
| 23 Apr 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 3,300 |
| 22 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 300 |
| 19 Apr 2024 | 1.1630 | 1.2430 | 1.1400 | 1.2190 | 1.2190 | 40,000 |
| 18 Apr 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 29,200 |
| 17 Apr 2024 | 1.1100 | 1.1180 | 1.1070 | 1.1100 | 1.1100 | 11,700 |
| 16 Apr 2024 | 1.1200 | 1.1220 | 1.1000 | 1.1000 | 1.1000 | 14,600 |
| 15 Apr 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1420 | 1.1420 | 19,500 |
| 12 Apr 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 36,800 |
| 11 Apr 2024 | 1.1250 | 1.1750 | 1.1250 | 1.1500 | 1.1500 | 23,900 |
| 10 Apr 2024 | 1.1200 | 1.1650 | 1.1130 | 1.1400 | 1.1400 | 19,300 |
| 09 Apr 2024 | 1.1700 | 1.2000 | 1.1350 | 1.1350 | 1.1350 | 23,600 |
| 08 Apr 2024 | 1.1670 | 1.1730 | 1.1400 | 1.1400 | 1.1400 | 27,500 |
| 05 Apr 2024 | 1.1830 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 8,700 |
| 04 Apr 2024 | 1.2450 | 1.2450 | 1.2230 | 1.2300 | 1.2300 | 6,100 |
| 03 Apr 2024 | 1.1700 | 1.2740 | 1.1600 | 1.2630 | 1.2630 | 58,100 |
| 02 Apr 2024 | 1.1590 | 1.1680 | 1.1350 | 1.1400 | 1.1400 | 23,700 |
| 01 Apr 2024 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | 2,800 |
| 28 Mar 2024 | 1.2300 | 1.2300 | 1.2190 | 1.2190 | 1.2190 | 10,700 |
| 27 Mar 2024 | 1.2800 | 1.2800 | 1.2380 | 1.2380 | 1.2380 | 4,000 |
| 26 Mar 2024 | 1.1800 | 1.3130 | 1.1800 | 1.2600 | 1.2600 | 45,300 |
| 25 Mar 2024 | 1.1500 | 1.1500 | 1.1250 | 1.1400 | 1.1400 | 16,500 |
| 22 Mar 2024 | 1.1470 | 1.1500 | 1.1470 | 1.1500 | 1.1500 | 2,300 |
| 21 Mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 23,700 |
| 20 Mar 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 2,100 |
| 19 Mar 2024 | 1.0960 | 1.1200 | 1.0960 | 1.1100 | 1.1100 | 9,400 |
| 18 Mar 2024 | 1.1560 | 1.1560 | 1.1330 | 1.1400 | 1.1400 | 11,900 |
| 15 Mar 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 8,100 |
| 14 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 12,000 |
| 13 Mar 2024 | 1.1950 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 39,300 |
| 12 Mar 2024 | 1.2300 | 1.2300 | 1.1690 | 1.1950 | 1.1950 | 10,200 |
| 11 Mar 2024 | 1.2630 | 1.2630 | 1.2600 | 1.2600 | 1.2600 | 6,000 |
| 08 Mar 2024 | 1.2880 | 1.2880 | 1.2600 | 1.2650 | 1.2650 | 18,500 |
| 07 Mar 2024 | 1.2850 | 1.3020 | 1.2850 | 1.3020 | 1.3020 | 4,000 |
| 06 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 3,800 |
| 05 Mar 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 22,200 |
| 04 Mar 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 8,400 |
| 01 Mar 2024 | 1.3500 | 1.3700 | 1.3440 | 1.3440 | 1.3440 | 22,100 |
| 29 Feb 2024 | 1.3200 | 1.3320 | 1.3100 | 1.3190 | 1.3190 | 6,300 |
| 28 Feb 2024 | 1.3200 | 1.3660 | 1.3200 | 1.3660 | 1.3660 | 7,600 |
| 27 Feb 2024 | 1.3000 | 1.3000 | 1.2960 | 1.3000 | 1.3000 | 21,300 |
| 26 Feb 2024 | 1.2640 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 14,200 |
| 23 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 4,500 |
| 22 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,800 |
| 21 Feb 2024 | 1.1800 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 29,500 |
| 20 Feb 2024 | 1.2600 | 1.2600 | 1.2150 | 1.2220 | 1.2220 | 15,600 |
| 16 Feb 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 6,200 |
| 15 Feb 2024 | 1.3440 | 1.3800 | 1.3360 | 1.3800 | 1.3800 | 29,900 |
| 14 Feb 2024 | 1.2600 | 1.3900 | 1.2400 | 1.3100 | 1.3100 | 36,500 |
| 13 Feb 2024 | 1.3200 | 1.3200 | 1.2390 | 1.2390 | 1.2390 | 11,800 |
| 12 Feb 2024 | 1.3500 | 1.3700 | 1.3050 | 1.3200 | 1.3200 | 29,600 |
| 09 Feb 2024 | 1.4200 | 1.4200 | 1.2400 | 1.3500 | 1.3500 | 48,700 |
| 08 Feb 2024 | 1.8500 | 1.8500 | 1.3200 | 1.4100 | 1.4100 | 115,800 |
| 07 Feb 2024 | 2.0000 | 2.0850 | 2.0000 | 2.0000 | 2.0000 | 17,800 |
| 06 Feb 2024 | 1.8700 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 36,400 |
| 05 Feb 2024 | 1.8400 | 1.8500 | 1.7990 | 1.8500 | 1.8500 | 18,000 |
| 02 Feb 2024 | 1.7270 | 1.8500 | 1.7270 | 1.8500 | 1.8500 | 27,000 |
| 01 Feb 2024 | 1.7300 | 1.7620 | 1.7300 | 1.7620 | 1.7620 | 1,800 |
| 31 Jan 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 6,200 |
| 30 Jan 2024 | 1.8660 | 1.8660 | 1.7900 | 1.7990 | 1.7990 | 8,100 |
| 29 Jan 2024 | 1.9030 | 1.9060 | 1.8600 | 1.8600 | 1.8600 | 5,600 |
| 26 Jan 2024 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 2,400 |
| 25 Jan 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 17,300 |
| 24 Jan 2024 | 1.8500 | 1.9520 | 1.8500 | 1.9000 | 1.9000 | 50,900 |
| 23 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 700 |
| 22 Jan 2024 | 1.8400 | 1.8730 | 1.8400 | 1.8700 | 1.8700 | 2,700 |
| 19 Jan 2024 | 1.8600 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 7,400 |
| 18 Jan 2024 | 1.9710 | 1.9710 | 1.9310 | 1.9530 | 1.9530 | 3,200 |
| 17 Jan 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 13,100 |
| 16 Jan 2024 | 2.0100 | 2.0400 | 1.9300 | 1.9300 | 1.9300 | 16,500 |
| 12 Jan 2024 | 1.8600 | 2.0000 | 1.8600 | 1.9900 | 1.9900 | 25,000 |
| 11 Jan 2024 | 2.0200 | 2.0200 | 1.8310 | 1.8400 | 1.8400 | 15,500 |
| 10 Jan 2024 | 2.0300 | 2.0690 | 1.9900 | 2.0690 | 2.0690 | 11,300 |
| 09 Jan 2024 | 2.3500 | 2.3500 | 2.0850 | 2.1300 | 2.1300 | 32,100 |
| 08 Jan 2024 | 2.2400 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 46,700 |
| 05 Jan 2024 | 2.0400 | 2.1500 | 2.0150 | 2.1500 | 2.1500 | 19,400 |
| 04 Jan 2024 | 1.9680 | 2.0320 | 1.9200 | 1.9200 | 1.9200 | 17,200 |
| 03 Jan 2024 | 1.9100 | 1.9600 | 1.9100 | 1.9260 | 1.9260 | 29,900 |
| 02 Jan 2024 | 1.8900 | 1.9200 | 1.8400 | 1.9200 | 1.9200 | 30,200 |
| 29 Dec 2023 | 1.8140 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 20,500 |
| 28 Dec 2023 | 1.7400 | 1.7540 | 1.7400 | 1.7400 | 1.7400 | 24,900 |
| 27 Dec 2023 | 1.5800 | 1.7800 | 1.5800 | 1.7500 | 1.7500 | 22,600 |
| 26 Dec 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 22 Dec 2023 | 1.5800 | 1.6000 | 1.5630 | 1.5900 | 1.5900 | 6,000 |
| 21 Dec 2023 | 1.5550 | 1.5800 | 1.5550 | 1.5600 | 1.5600 | 7,300 |
| 20 Dec 2023 | 1.4790 | 1.5400 | 1.4750 | 1.5400 | 1.5400 | 11,200 |
| 19 Dec 2023 | 1.3400 | 1.5500 | 1.3100 | 1.4300 | 1.4300 | 18,800 |
| 18 Dec 2023 | 1.2700 | 1.3190 | 1.2700 | 1.3190 | 1.3190 | 10,100 |
| 15 Dec 2023 | 1.1200 | 1.2700 | 1.1200 | 1.2700 | 1.2700 | 12,800 |
| 14 Dec 2023 | 1.2000 | 1.2700 | 1.2000 | 1.2360 | 1.2360 | 22,700 |
| 13 Dec 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 4,500 |
| 12 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 11 Dec 2023 | 1.1650 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 11,600 |
| 08 Dec 2023 | 1.1700 | 1.2550 | 1.1100 | 1.1100 | 1.1100 | 7,300 |
| 07 Dec 2023 | 1.1350 | 1.1350 | 1.1310 | 1.1310 | 1.1310 | 1,600 |
| 06 Dec 2023 | 1.1360 | 1.1360 | 1.1290 | 1.1290 | 1.1290 | 5,700 |
| 05 Dec 2023 | 1.1900 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 3,600 |
| 04 Dec 2023 | 1.0750 | 1.1800 | 1.0640 | 1.1760 | 1.1760 | 35,700 |
| 01 Dec 2023 | 1.1190 | 1.1200 | 1.1190 | 1.1200 | 1.1200 | 1,000 |
| 30 Nov 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0840 | 1.0840 | 12,300 |
| *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.