Singapore markets closed

MS&AD Insurance Group Holdings, Inc. (MSADF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
19.92+0.23 (+1.15%)
At close: 12:03PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202419.8619.9219.8619.9219.9216,620
23 May 202419.7019.7019.7019.7019.704,500
22 May 202419.7019.7019.7019.7019.70400
21 May 202417.5517.5517.5517.5517.55110,500
20 May 202417.5517.5517.5517.5517.55-
17 May 202417.5517.5517.5517.5517.552,500
16 May 202418.1918.1918.1918.1918.19400
15 May 202417.6217.6217.6217.6217.62110,300
14 May 202418.1918.1918.1918.1918.19-
13 May 202418.1918.1918.1918.1918.19-
10 May 202418.1918.1918.1918.1918.19260,300
09 May 202418.1918.1918.1918.1918.19-
08 May 202418.1918.1918.1918.1918.19259,800
07 May 202418.1918.1918.1918.1918.19256,400
06 May 202418.1918.1918.1918.1918.19200
03 May 202417.6517.6517.6517.6517.65-
02 May 202417.6517.6517.6517.6517.65-
01 May 202417.6517.6517.6517.6517.65100
30 Apr 202417.8117.8117.8117.8117.81200
29 Apr 202418.1818.1817.5917.5917.591,300
26 Apr 202417.4717.4717.4717.4717.47-
25 Apr 202417.4717.4717.4717.4717.472,500
24 Apr 202417.2017.2017.2017.2017.20-
23 Apr 202417.2017.2017.2017.2017.20-
22 Apr 202417.2017.2017.2017.2017.20-
19 Apr 202417.2017.2017.2017.2017.203,500
18 Apr 202417.2217.2217.2217.2217.22-
17 Apr 202417.2217.2217.2217.2217.22-
16 Apr 202417.2217.2217.2217.2217.221,400
15 Apr 202418.4018.4018.4018.4018.40-
12 Apr 202418.4018.4018.4018.4018.4027,900
11 Apr 202417.6518.0217.6518.0218.0228,800
10 Apr 202418.3618.3618.3618.3618.36300
09 Apr 202417.9517.9517.9517.9517.957,800
08 Apr 202418.1618.1618.1618.1618.161,800
05 Apr 202417.7517.7517.7517.7517.75-
04 Apr 202417.7517.7517.7517.7517.75-
03 Apr 202417.7517.7517.7517.7517.75-
02 Apr 202417.7517.7517.7517.7517.751,200
01 Apr 202417.7817.7817.7817.7817.78300
28 Mar 202417.8017.8017.8017.8017.80500
28 Mar 20240.264 Dividend
28 Mar 20243:1 Stock split
27 Mar 202417.5217.5217.5217.5217.26-
26 Mar 202417.6617.6617.5217.5217.26900
25 Mar 202416.9517.0116.9517.0116.753,000
22 Mar 202416.8516.8516.8516.8516.59-
21 Mar 202416.8516.8516.8516.8516.591,800
20 Mar 202416.8516.8516.8516.8516.59300
19 Mar 202417.2317.2317.2317.2316.9758,800
18 Mar 202417.2317.2317.2317.2316.97300
15 Mar 202417.2317.2317.2317.2316.97-
14 Mar 202417.2317.2317.2317.2316.97-
13 Mar 202417.2317.2317.2317.2316.97900
12 Mar 202416.8816.8816.8816.8816.621,200
11 Mar 202417.4617.4617.4617.4617.20-
08 Mar 202417.4617.4617.4617.4617.20-
07 Mar 202417.4617.4617.4617.4617.20300
06 Mar 202417.1717.1717.1717.1716.91-
05 Mar 202417.1717.1717.1717.1716.91-
04 Mar 202417.1717.1717.1717.1716.911,800
01 Mar 202416.8716.8716.8716.8716.613,600
29 Feb 202416.8216.8216.8216.8216.572,100
28 Feb 202416.1616.6116.1616.6116.361,500
27 Feb 202416.1016.1016.1016.1015.86-
26 Feb 202416.1016.1016.1016.1015.86600
23 Feb 202415.8715.8715.8715.8715.632,400
22 Feb 202415.8715.8715.8715.8715.63900
21 Feb 202416.2416.2416.2416.2416.00-
20 Feb 202416.2416.2416.2416.2416.00-
16 Feb 202416.2416.2416.2416.2416.002,100
15 Feb 202416.4016.5816.4016.5816.332,700
14 Feb 202414.8114.8114.8114.8114.593,000
13 Feb 202413.9213.9213.9213.9213.71-
12 Feb 202413.9213.9213.9213.9213.71-
09 Feb 202413.9213.9213.9213.9213.71-
08 Feb 202413.9213.9213.9213.9213.71-
07 Feb 202413.9213.9213.9213.9213.71-
06 Feb 202413.9213.9213.9213.9213.71-
05 Feb 202413.9213.9213.9213.9213.71900
02 Feb 202413.9113.9113.9113.9113.7016,500
01 Feb 202413.9113.9113.9113.9113.70-
31 Jan 202413.9113.9113.9113.9113.70-
30 Jan 202413.9113.9113.9113.9113.7015,900
29 Jan 202413.9113.9113.9113.9113.70900
26 Jan 202413.6913.6913.6913.6913.49284,400
25 Jan 202413.6313.6313.6313.6313.431,800
24 Jan 202413.6313.6313.6313.6313.439,000
23 Jan 202412.6712.6712.6712.6712.48-
22 Jan 202412.6712.6712.6712.6712.4812,600
19 Jan 202412.6712.6712.6712.6712.48-
18 Jan 202412.6712.6712.6712.6712.48-
17 Jan 202412.6712.6712.6712.6712.48-
16 Jan 202412.6712.6712.6712.6712.48-
12 Jan 202412.6712.6712.6712.6712.48-
11 Jan 202412.6712.6712.6712.6712.48-
10 Jan 202412.6712.6712.6712.6712.48-
09 Jan 202412.6712.6712.6712.6712.48-
08 Jan 202412.6712.6712.6712.6712.48-
05 Jan 202412.6712.6712.6712.6712.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...