Singapore markets close in 7 hours 41 minutes
Straits Times Index
3,429.90 +14.39 (+0.42%) Nikkei
40,714.43 +133.67 (+0.33%) Hang Seng
17,978.57 0.00 (0.00%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
59,997.59 -1,928.04 (-3.11%) CMC Crypto 200
1,264.27 -70.65 (-5.29%)
Catalyst Energy Infrastructure A (MLXAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 01 Jul 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 28 Jun 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 27 Jun 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 26 Jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 25 Jun 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 24 Jun 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 21 Jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 20 Jun 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 18 Jun 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 17 Jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 14 Jun 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 13 Jun 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 12 Jun 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 11 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 10 Jun 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 07 Jun 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 06 Jun 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 05 Jun 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 04 Jun 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 03 Jun 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 31 May 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 30 May 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 30 May 2024 | 0.116 Dividend | |||||
| 29 May 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.06 | - |
| 28 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.41 | - |
| 24 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.45 | - |
| 23 May 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.39 | - |
| 22 May 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.82 | - |
| 21 May 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.23 | - |
| 20 May 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.25 | - |
| 17 May 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.86 | - |
| 16 May 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.75 | - |
| 15 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.70 | - |
| 14 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | - |
| 13 May 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.30 | - |
| 10 May 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.47 | - |
| 09 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.45 | - |
| 08 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.22 | - |
| 07 May 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.12 | - |
| 06 May 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.02 | - |
| 03 May 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.89 | - |
| 02 May 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.85 | - |
| 01 May 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.53 | - |
| 30 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.81 | - |
| 29 Apr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.29 | - |
| 29 Apr 2024 | 0.115 Dividend | |||||
| 26 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.12 | - |
| 25 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.11 | - |
| 24 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.03 | - |
| 23 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 22.94 | - |
| 22 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.86 | - |
| 19 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.76 | - |
| 18 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.39 | - |
| 17 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.24 | - |
| 16 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.18 | - |
| 15 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.39 | - |
| 12 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.59 | - |
| 11 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.86 | - |
| 10 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.83 | - |
| 09 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 22.93 | - |
| 08 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.88 | - |
| 05 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.88 | - |
| 04 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.84 | - |
| 03 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.01 | - |
| 02 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.83 | - |
| 01 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.76 | - |
| 28 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.85 | - |
| 27 Mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.56 | - |
| 27 Mar 2024 | 0.113 Dividend | |||||
| 26 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.44 | - |
| 25 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.47 | - |
| 22 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.42 | - |
| 21 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.49 | - |
| 20 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.47 | - |
| 19 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.35 | - |
| 18 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.19 | - |
| 15 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.11 | - |
| 14 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.94 | - |
| 13 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.07 | - |
| 12 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.00 | - |
| 11 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.92 | - |
| 08 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.79 | - |
| 07 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.83 | - |
| 06 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.79 | - |
| 05 Mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.55 | - |
| 04 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.41 | - |
| 01 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.46 | - |
| 29 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.18 | - |
| 28 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.98 | - |
| 28 Feb 2024 | 0.114 Dividend | |||||
| 27 Feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.11 | - |
| 26 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.13 | - |
| 23 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.28 | - |
| 22 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.32 | - |
| 21 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.31 | - |
| 20 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.07 | - |
| 16 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.01 | - |
| 15 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.77 | - |
| *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.