Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,103.64 +185.25 (+0.81%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Medexus Pharmaceuticals Inc. (MEDXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:02PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1.4100 | 1.4290 | 1.4100 | 1.4290 | 1.4290 | 850 |
| 26 Jan 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 18,300 |
| 25 Jan 2023 | 1.3600 | 1.3690 | 1.3600 | 1.3690 | 1.3690 | 1,200 |
| 24 Jan 2023 | 1.3600 | 1.4290 | 1.3600 | 1.4290 | 1.4290 | 7,200 |
| 23 Jan 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 20 Jan 2023 | 1.3950 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 12,200 |
| 19 Jan 2023 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 7,300 |
| 18 Jan 2023 | 1.3840 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 13,400 |
| 17 Jan 2023 | 1.4100 | 1.5250 | 1.3600 | 1.3980 | 1.3980 | 112,300 |
| 13 Jan 2023 | 1.5800 | 1.6100 | 1.5660 | 1.5850 | 1.5850 | 2,300 |
| 12 Jan 2023 | 1.4700 | 1.5700 | 1.4660 | 1.5700 | 1.5700 | 85,100 |
| 11 Jan 2023 | 1.5600 | 1.5600 | 1.4600 | 1.5200 | 1.5200 | 31,100 |
| 10 Jan 2023 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 23,600 |
| 09 Jan 2023 | 1.5300 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 19,900 |
| 06 Jan 2023 | 1.5100 | 1.5210 | 1.5100 | 1.5210 | 1.5210 | 3,600 |
| 05 Jan 2023 | 1.4550 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 13,100 |
| 04 Jan 2023 | 1.5100 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 5,000 |
| 03 Jan 2023 | 1.6200 | 1.6200 | 1.4520 | 1.4700 | 1.4700 | 10,100 |
| 30 Dec 2022 | 1.4400 | 1.5400 | 1.4400 | 1.5400 | 1.5400 | 14,000 |
| 29 Dec 2022 | 1.4600 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 10,100 |
| 28 Dec 2022 | 1.3960 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 33,500 |
| 27 Dec 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 5,400 |
| 23 Dec 2022 | 1.4110 | 1.4110 | 1.3810 | 1.3810 | 1.3810 | 23,200 |
| 22 Dec 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4190 | 1.4190 | 11,100 |
| 21 Dec 2022 | 1.3800 | 1.3800 | 1.3720 | 1.3800 | 1.3800 | 28,300 |
| 20 Dec 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 7,800 |
| 19 Dec 2022 | 1.4000 | 1.4000 | 1.3600 | 1.3780 | 1.3780 | 1,400 |
| 16 Dec 2022 | 1.3670 | 1.4000 | 1.3670 | 1.4000 | 1.4000 | 6,400 |
| 15 Dec 2022 | 1.4000 | 1.4150 | 1.4000 | 1.4150 | 1.4150 | 900 |
| 14 Dec 2022 | 1.3800 | 1.4900 | 1.3580 | 1.4800 | 1.4800 | 14,600 |
| 13 Dec 2022 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 11,400 |
| 12 Dec 2022 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 36,600 |
| 09 Dec 2022 | 1.4640 | 1.4640 | 1.3540 | 1.3540 | 1.3540 | 21,900 |
| 08 Dec 2022 | 1.5070 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 8,300 |
| 07 Dec 2022 | 1.5200 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 7,700 |
| 06 Dec 2022 | 1.5160 | 1.5160 | 1.4800 | 1.5100 | 1.5100 | 13,600 |
| 05 Dec 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 4,200 |
| 02 Dec 2022 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 3,000 |
| 01 Dec 2022 | 1.6700 | 1.6700 | 1.5700 | 1.5760 | 1.5760 | 51,900 |
| 30 Nov 2022 | 1.7140 | 1.7300 | 1.7060 | 1.7130 | 1.7130 | 16,400 |
| 29 Nov 2022 | 1.7100 | 1.7700 | 1.6900 | 1.7700 | 1.7700 | 11,300 |
| 28 Nov 2022 | 1.7810 | 1.7810 | 1.7250 | 1.7300 | 1.7300 | 4,100 |
| 25 Nov 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 5,000 |
| 23 Nov 2022 | 1.6500 | 1.7030 | 1.6500 | 1.7030 | 1.7030 | 4,000 |
| 22 Nov 2022 | 1.6100 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 9,700 |
| 21 Nov 2022 | 1.5900 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 9,900 |
| 18 Nov 2022 | 1.4270 | 1.4600 | 1.4270 | 1.4600 | 1.4600 | 17,600 |
| 17 Nov 2022 | 1.4200 | 1.5100 | 1.4200 | 1.4870 | 1.4870 | 14,400 |
| 16 Nov 2022 | 1.4420 | 1.5000 | 1.4420 | 1.5000 | 1.5000 | 11,400 |
| 15 Nov 2022 | 1.4030 | 1.4030 | 1.3800 | 1.3800 | 1.3800 | 7,200 |
| 14 Nov 2022 | 1.4100 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 19,200 |
| 11 Nov 2022 | 1.3690 | 1.3690 | 1.3350 | 1.3400 | 1.3400 | 8,100 |
| 10 Nov 2022 | 1.3430 | 1.3900 | 1.3400 | 1.3830 | 1.3830 | 14,300 |
| 09 Nov 2022 | 1.7200 | 1.7300 | 1.2900 | 1.3200 | 1.3200 | 104,000 |
| 08 Nov 2022 | 1.4750 | 1.8200 | 1.4200 | 1.8200 | 1.8200 | 17,400 |
| 07 Nov 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 700 |
| 04 Nov 2022 | 1.4000 | 1.5400 | 1.3660 | 1.4100 | 1.4100 | 23,600 |
| 03 Nov 2022 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 500 |
| 02 Nov 2022 | 1.3400 | 1.3400 | 1.3280 | 1.3300 | 1.3300 | 4,700 |
| 01 Nov 2022 | 1.1200 | 1.4900 | 1.0900 | 1.3400 | 1.3400 | 12,900 |
| 31 Oct 2022 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 5,500 |
| 28 Oct 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 5,100 |
| 27 Oct 2022 | 1.0200 | 1.0200 | 1.0150 | 1.0150 | 1.0150 | 3,000 |
| 26 Oct 2022 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 3,700 |
| 25 Oct 2022 | 0.9570 | 0.9830 | 0.9570 | 0.9830 | 0.9830 | 12,600 |
| 24 Oct 2022 | 0.9230 | 0.9400 | 0.9230 | 0.9400 | 0.9400 | 5,200 |
| 21 Oct 2022 | 0.9400 | 0.9700 | 0.9400 | 0.9550 | 0.9550 | 26,400 |
| 20 Oct 2022 | 0.9230 | 0.9430 | 0.9210 | 0.9300 | 0.9300 | 15,600 |
| 19 Oct 2022 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 3,100 |
| 18 Oct 2022 | 0.9430 | 0.9700 | 0.9210 | 0.9700 | 0.9700 | 30,900 |
| 17 Oct 2022 | 0.9140 | 0.9490 | 0.9140 | 0.9440 | 0.9440 | 18,000 |
| 14 Oct 2022 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 22,500 |
| 13 Oct 2022 | 0.8190 | 0.9100 | 0.8190 | 0.9000 | 0.9000 | 17,400 |
| 12 Oct 2022 | 1.0000 | 1.0000 | 0.9000 | 0.9300 | 0.9300 | 39,200 |
| 11 Oct 2022 | 0.9000 | 0.9030 | 0.8440 | 0.8890 | 0.8890 | 25,100 |
| 10 Oct 2022 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
| 07 Oct 2022 | 0.8710 | 0.8750 | 0.8230 | 0.8670 | 0.8670 | 23,700 |
| 06 Oct 2022 | 0.8650 | 0.9650 | 0.8300 | 0.8870 | 0.8870 | 77,500 |
| 05 Oct 2022 | 0.7460 | 0.7700 | 0.7460 | 0.7700 | 0.7700 | 9,500 |
| 04 Oct 2022 | 0.7110 | 0.7280 | 0.7110 | 0.7280 | 0.7280 | 3,700 |
| 03 Oct 2022 | 0.5850 | 0.7520 | 0.5850 | 0.7000 | 0.7000 | 26,800 |
| 30 Sept 2022 | 0.7300 | 0.7550 | 0.7100 | 0.7100 | 0.7100 | 9,200 |
| 29 Sept 2022 | 0.7440 | 0.7440 | 0.6980 | 0.7110 | 0.7110 | 29,800 |
| 28 Sept 2022 | 0.7000 | 0.7670 | 0.6900 | 0.7400 | 0.7400 | 34,600 |
| 27 Sept 2022 | 0.7440 | 0.7530 | 0.6470 | 0.6790 | 0.6790 | 89,100 |
| 26 Sept 2022 | 0.7800 | 0.8640 | 0.7560 | 0.7810 | 0.7810 | 36,900 |
| 23 Sept 2022 | 0.8260 | 0.8260 | 0.7680 | 0.7800 | 0.7800 | 50,600 |
| 22 Sept 2022 | 0.8500 | 0.8640 | 0.7930 | 0.8210 | 0.8210 | 33,800 |
| 21 Sept 2022 | 0.8900 | 0.9130 | 0.8360 | 0.8500 | 0.8500 | 27,900 |
| 20 Sept 2022 | 0.9800 | 1.0000 | 0.8230 | 0.8330 | 0.8330 | 118,700 |
| 19 Sept 2022 | 1.3300 | 1.3500 | 0.8590 | 0.9800 | 0.9800 | 165,700 |
| 16 Sept 2022 | 1.3900 | 1.4480 | 1.3750 | 1.4400 | 1.4400 | 2,100 |
| 15 Sept 2022 | 1.5800 | 1.5800 | 1.3600 | 1.4300 | 1.4300 | 12,800 |
| 14 Sept 2022 | 1.5090 | 1.5700 | 1.4500 | 1.5700 | 1.5700 | 3,100 |
| 13 Sept 2022 | 1.6000 | 1.6000 | 1.4600 | 1.5000 | 1.5000 | 12,500 |
| 12 Sept 2022 | 1.7800 | 1.7800 | 1.4800 | 1.5700 | 1.5700 | 20,200 |
| 09 Sept 2022 | 1.9200 | 1.9200 | 1.7800 | 1.7800 | 1.7800 | 4,300 |
| 08 Sept 2022 | 1.7900 | 1.8800 | 1.7900 | 1.8580 | 1.8580 | 1,200 |
| 07 Sept 2022 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1,600 |
| 06 Sept 2022 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 9,400 |
| *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.
