Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,808.11
-252.61(-0.87%)
CMC Crypto 200
625.79
-3.71(-0.59%)

MiX Telematics Limited (MIXT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

10.42

+0.36

(+3.58%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	10.19	10.67	10.19	10.42	10.42	13,300
26 May 2022	9.48	10.38	9.40	10.06	10.06	15,900
25 May 2022	9.87	10.03	9.87	9.99	9.99	1,100
24 May 2022	9.90	10.17	9.71	9.76	9.76	8,000
23 May 2022	10.15	10.27	9.86	9.97	9.97	3,900
20 May 2022	10.08	10.08	9.67	9.80	9.80	11,000
19 May 2022	9.72	10.20	9.72	10.06	10.06	6,400
18 May 2022	10.22	10.22	9.85	9.96	9.96	9,200
17 May 2022	10.00	10.04	9.76	10.01	10.01	9,300
16 May 2022	9.88	10.05	9.58	10.04	10.04	6,500
13 May 2022	9.66	10.14	9.60	9.72	9.72	14,900
12 May 2022	9.53	9.96	9.43	9.43	9.43	24,000
11 May 2022	9.64	9.90	9.64	9.83	9.83	10,800
10 May 2022	10.19	10.20	9.74	9.83	9.83	15,400
09 May 2022	10.37	10.53	9.95	9.95	9.95	21,100
06 May 2022	10.40	10.65	10.22	10.47	10.47	21,600
05 May 2022	11.03	11.03	10.21	10.52	10.52	12,300
04 May 2022	10.65	11.40	10.65	11.02	11.02	24,600
03 May 2022	10.74	10.94	10.55	10.77	10.77	9,100
02 May 2022	10.75	11.14	10.35	10.99	10.99	21,400
29 Apr 2022	10.59	11.06	10.28	11.05	11.05	16,100
28 Apr 2022	10.22	10.79	10.10	10.79	10.79	17,400
27 Apr 2022	10.20	10.43	10.17	10.21	10.21	6,800
26 Apr 2022	10.56	10.73	10.45	10.52	10.52	16,500
25 Apr 2022	10.72	10.81	10.45	10.52	10.52	26,100
22 Apr 2022	10.40	10.71	10.40	10.60	10.60	13,900
21 Apr 2022	10.57	10.74	10.32	10.44	10.44	30,000
20 Apr 2022	10.55	10.69	10.46	10.50	10.50	3,500
19 Apr 2022	10.31	10.88	10.21	10.71	10.71	25,600
18 Apr 2022	10.57	10.67	10.27	10.41	10.41	36,600
14 Apr 2022	10.86	11.15	10.54	10.74	10.74	24,800
13 Apr 2022	11.15	11.16	10.53	10.79	10.79	18,600
12 Apr 2022	10.80	11.11	10.61	11.11	11.11	17,600
11 Apr 2022	11.00	11.08	10.52	10.61	10.61	12,500
08 Apr 2022	11.24	11.30	11.04	11.04	11.04	6,300
07 Apr 2022	11.16	11.16	10.50	11.04	11.04	27,200
06 Apr 2022	11.24	11.32	10.95	11.08	11.08	25,500
05 Apr 2022	11.59	11.59	11.37	11.50	11.50	4,900
04 Apr 2022	11.47	11.66	11.35	11.59	11.59	24,600
01 Apr 2022	11.33	11.88	11.04	11.38	11.38	37,400
31 Mar 2022	11.76	11.76	10.93	11.21	11.21	101,900
30 Mar 2022	11.56	11.90	11.16	11.63	11.63	35,400
29 Mar 2022	11.87	12.10	11.38	11.69	11.69	58,800
28 Mar 2022	12.18	12.33	11.53	11.91	11.91	32,900
25 Mar 2022	12.75	12.75	11.89	12.00	12.00	33,400
24 Mar 2022	12.30	12.77	11.99	12.74	12.74	53,800
23 Mar 2022	12.07	12.25	11.30	12.20	12.20	82,200
22 Mar 2022	12.25	12.25	11.84	12.00	12.00	162,700
21 Mar 2022	12.10	12.25	11.76	12.04	12.04	65,200
18 Mar 2022	12.04	12.11	11.92	12.00	12.00	261,000
17 Mar 2022	11.99	12.43	11.88	12.00	12.00	32,800
16 Mar 2022	11.97	12.41	11.76	11.97	11.97	80,000
15 Mar 2022	12.00	12.10	11.67	12.00	12.00	69,200
14 Mar 2022	12.19	12.19	11.74	12.17	12.17	9,900
11 Mar 2022	11.77	12.49	11.72	12.03	12.03	9,600
10 Mar 2022	12.06	12.06	11.71	11.84	11.84	8,600
09 Mar 2022	11.95	12.38	11.66	11.91	11.91	11,600
08 Mar 2022	11.55	11.92	11.55	11.70	11.70	26,500
07 Mar 2022	11.92	11.94	11.50	11.52	11.52	7,500
04 Mar 2022	11.90	11.94	11.66	11.77	11.77	8,900
03 Mar 2022	12.00	12.00	11.58	11.75	11.75	80,400
02 Mar 2022	11.87	11.95	11.49	11.76	11.76	43,600
01 Mar 2022	11.90	12.14	11.39	11.75	11.75	132,200
28 Feb 2022	11.48	12.00	11.48	11.75	11.75	32,500
25 Feb 2022	11.44	11.75	11.35	11.65	11.65	71,700
24 Feb 2022	11.12	11.50	11.12	11.13	11.13	23,700
24 Feb 2022	0.066 Dividend
23 Feb 2022	11.65	11.66	11.12	11.12	11.05	8,300
22 Feb 2022	11.50	12.00	11.50	11.61	11.54	20,400
18 Feb 2022	12.10	12.34	11.43	11.50	11.43	26,300
17 Feb 2022	12.27	12.70	12.27	12.29	12.22	10,000
17 Feb 2022	0.06 Dividend
16 Feb 2022	12.38	12.40	11.83	12.12	11.99	9,200
15 Feb 2022	11.99	12.40	11.90	11.98	11.85	11,800
14 Feb 2022	12.04	12.15	11.70	12.00	11.87	34,100
11 Feb 2022	11.78	11.78	11.50	11.59	11.46	5,200
10 Feb 2022	12.20	12.44	12.01	12.01	11.88	23,800
09 Feb 2022	11.89	12.50	11.77	12.09	11.96	11,600
08 Feb 2022	12.08	12.49	11.85	12.01	11.88	10,300
07 Feb 2022	12.36	12.40	12.30	12.33	12.20	16,700
04 Feb 2022	12.29	12.39	12.05	12.34	12.21	45,500
03 Feb 2022	12.01	12.44	12.01	12.42	12.29	52,000
02 Feb 2022	12.50	12.65	12.02	12.25	12.12	26,200
01 Feb 2022	12.01	12.54	11.77	12.47	12.33	16,100
31 Jan 2022	11.46	11.95	11.23	11.88	11.75	13,300
28 Jan 2022	11.54	11.72	11.10	11.47	11.35	11,800
27 Jan 2022	11.30	11.63	11.12	11.33	11.21	29,900
26 Jan 2022	11.42	11.42	11.18	11.20	11.08	33,100
25 Jan 2022	11.59	11.73	10.93	11.21	11.09	19,400
24 Jan 2022	11.48	11.84	11.00	11.39	11.27	21,000
21 Jan 2022	11.67	11.89	11.32	11.35	11.23	10,300
20 Jan 2022	11.75	12.25	11.33	11.49	11.37	13,700
19 Jan 2022	11.60	11.64	11.16	11.36	11.24	22,900
18 Jan 2022	10.88	11.88	10.88	11.88	11.75	20,200
14 Jan 2022	11.55	11.90	11.20	11.41	11.29	25,900
13 Jan 2022	11.34	11.90	11.28	11.28	11.16	24,800
12 Jan 2022	11.67	11.98	11.50	11.50	11.38	8,600
11 Jan 2022	11.19	11.92	10.71	11.68	11.55	12,200
10 Jan 2022	11.70	11.92	11.50	11.51	11.39	17,000
07 Jan 2022	11.79	12.17	11.66	11.80	11.67	13,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,808.11-252.61(-0.87%)

CMC Crypto 200625.79-3.71(-0.59%)

MiX Telematics Limited (MIXT)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,808.11
-252.61(-0.87%)

CMC Crypto 200
625.79
-3.71(-0.59%)