Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,705.80 +424.17 (+0.63%) CMC Crypto 200
1,424.95 -3.62 (-0.25%)
Morgan Stanley Global Permanence C (MGKCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 30 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 29 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 28 May 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 24 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 23 May 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 22 May 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 21 May 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 20 May 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 17 May 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 16 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 15 May 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 14 May 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 13 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 10 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 09 May 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 08 May 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 07 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 06 May 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 03 May 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 02 May 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 01 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 30 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 29 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 26 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 25 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 24 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 23 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 22 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 19 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 18 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 17 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 16 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 15 Apr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 12 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 11 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 10 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 09 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 08 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 05 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 04 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 03 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 02 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 01 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 28 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 27 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 26 Mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 25 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 22 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 21 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 20 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 19 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 18 Mar 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 15 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 14 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 13 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 12 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 11 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 08 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 07 Mar 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 06 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 05 Mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 04 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 01 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 29 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 28 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 27 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 26 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 23 Feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 22 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 21 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 20 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 16 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 15 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 14 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 13 Feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 12 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 09 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 08 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 07 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 06 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 05 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 02 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 01 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 31 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 30 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 29 Jan 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 26 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 25 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 24 Jan 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 23 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 22 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 19 Jan 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 18 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 17 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 16 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 12 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 11 Jan 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 10 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 09 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| *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.